CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.80
-0.03
(-1.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.29 -13.68% 10,281,300 54,340 0
1.80
2.12
1.80
2 tháng
(2026-06-01) 		-0.59 -24.38% 23,143,500 501 0
1.80
2.42
1.80
3 tháng
(2026-05-04) 		-0.82 -30.94% 35,628,400 -83,599 0
1.80
2.65
1.80
6 tháng
(2026-01-30) 		-1.22 -40% 82,062,900 -72,899 -0.0
1.80
3.11
1.80
12 tháng
(2025-08-04) 		-1.36 -42.63% 324,042,500 -674,199 -0.9
1.80
4.06
1.80
24 tháng
(2024-08-08) 		-1.54 -45.70% 566,886,200 -743,960 -1.1
1.80
4.06
1.80
36 tháng
(2023-08-14) 		-3.99 -68.56% 1,104,467,700 -733,160 -1.3
1.80
5.96
1.80
60 tháng
(2021-08-24) 		-5.08 -73.52% 3,468,022,300 15,518,250 65.9
1.80
17.20
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2014
10.78
 586,810 10.98 10.98 10.78 0 0 0
10/12/2014
10.98
 1,145,240 10.58 10.98 10.48 0 0 0
09/12/2014
10.58
 2,018,750 10.68 11.08 10.38 0 0 0
08/12/2014
10.68
 1,873,930 11.08 11.18 10.68 0 1,500 -0.0
05/12/2014
11.08
 2,170,650 11.08 11.27 10.78 0 0 0
04/12/2014
11.08
 1,319,110 11.27 11.37 11.08 0 1,000 -0.0
03/12/2014
11.27
 2,108,160 11.08 11.57 10.98 0 0 0
02/12/2014
11.08
 1,488,950 10.98 11.18 10.88 245,000 0 2.7
01/12/2014
10.98
 1,850,790 10.98 11.37 10.88 71,000 0 0.8
28/11/2014
10.98
 3,251,630 10.48 11.18 10.48 100,000 0 1.1
27/11/2014
10.48
 1,591,010 10.19 10.78 9.99 0 0 0
26/11/2014
10.19
 975,910 10.48 10.58 10.09 3,170 0 0.0
25/11/2014
10.48
 582,340 10.19 10.48 10.19 3,000 0 0.0
24/11/2014
10.19
 757,130 10.48 10.48 10.09 3,000 0 0.0
21/11/2014
10.48
 995,830 10.88 10.88 10.48 3,000 0 0.0
20/11/2014
10.88
 985,740 10.48 10.88 10.48 1,500 0 0.0
19/11/2014
10.48
 1,391,190 10.68 10.78 10.48 0 0 0
18/11/2014
10.68
 1,797,070 11.08 11.08 10.68 2,830 0 0.0
17/11/2014
11.08
 1,474,810 11.18 11.27 10.98 0 0 0
14/11/2014
11.18
 2,146,950 11.37 11.37 10.78 0 0 0
13/11/2014
11.37
 2,775,020 11.37 11.57 11.27 0 0 0
12/11/2014
11.37
 2,103,670 11.37 11.37 11.27 0 0 0
11/11/2014
11.37
 1,410,530 11.27 11.37 11.08 0 20,000 -0.2
10/11/2014
11.27
 2,927,250 11.08 11.57 11.08 22,000 0 0.2
07/11/2014
11.08
 1,602,290 11.08 11.27 10.78 15,000 200 0.2
06/11/2014
11.08
 3,604,080 10.48 11.08 10.78 20,000 0 0.2
05/11/2014
10.48
 1,326,790 10.38 10.48 9.89 5,000 10,000 -0.1
04/11/2014
10.38
 845,900 10.38 10.48 10.29 20,000 0 0.2
03/11/2014
10.38
 1,849,740 9.89 10.58 9.89 0 0 0
31/10/2014
9.89
 1,287,870 9.49 9.89 9.49 0 0 0
30/10/2014
9.49
 563,930 9.69 9.69 9.49 0 0 0
29/10/2014
9.69
 288,660 9.59 9.69 9.49 0 0 0
28/10/2014
9.59
 539,280 9.59 9.69 9.40 0 30,500 -0.0
27/10/2014
9.59
 886,280 9.59 9.89 9.40 0 0 0
24/10/2014
9.59
 923,440 9.40 9.59 9.20 0 0 0
23/10/2014
9.40
 930,730 9.59 9.79 9.30 0 0 0
22/10/2014
9.59
 658,810 9.59 9.79 9.59 0 0 0
21/10/2014
9.59
 864,690 9.79 9.79 9.59 0 0 0
20/10/2014
9.79
 543,630 9.79 9.89 9.69 10,000 0 0.1
17/10/2014
9.79
 622,170 9.49 9.79 9.40 0 0 0
16/10/2014
9.49
 2,197,150 9.89 9.89 9.40 0 0 0
15/10/2014
9.89
 765,380 9.89 9.99 9.69 0 0 0
14/10/2014
9.89
 1,294,680 10.19 10.29 9.89 0 0 0
13/10/2014
10.19
 1,248,540 10.09 10.38 10.09 0 0 0
10/10/2014
10.09
 995,360 10.38 10.48 10.09 0 0 0
09/10/2014
10.38
 740,700 10.38 10.58 10.38 0 0 0
08/10/2014
10.38
 600,570 10.68 10.68 10.38 80,800 0 0.9
07/10/2014
10.68
 2,632,050 10.19 10.78 10.19 250,000 5,000 2.6
06/10/2014
10.19
 790,080 10.09 10.38 10.09 0 0 0
03/10/2014
10.09
 720,660 10.38 10.38 10.09 0 0 0
02/10/2014
10.38
 970,010 10.38 10.58 10.29 0 30,000 -0.3
01/10/2014
10.38
 1,564,560 9.79 10.38 9.79 0 0 0
30/09/2014
9.79
 685,290 9.59 9.99 9.59 0 0 0
29/09/2014
9.59
 328,370 9.79 9.79 9.59 0 0 0
26/09/2014
9.79
 613,860 9.89 9.99 9.79 0 0 0
25/09/2014
9.89
 404,860 9.79 9.99 9.69 0 200 -0.0
24/09/2014
9.79
 328,690 9.69 9.89 9.69 145,860 0 1.4
23/09/2014
9.69
 127,760 9.69 9.89 9.69 0 0 0
22/09/2014
9.69
 459,290 9.89 9.99 9.59 4,140 0 0.0
19/09/2014
9.89
 672,420 9.59 9.99 9.49 255,000 0 2.5
18/09/2014
9.59
 929,220 9.79 9.99 9.59 0 0 0
17/09/2014
9.79
 1,269,100 10.09 10.19 9.79 0 0 0
16/09/2014
10.09
 1,079,890 10.19 10.19 9.89 0 0 0
15/09/2014
10.19
 1,932,760 9.69 10.29 9.59 540,000 800 5.4
12/09/2014
9.69
 1,112,230 9.79 9.79 9.59 0 0 0
11/09/2014
9.79
 957,380 9.59 9.79 9.49 0 0 0
10/09/2014
9.59
 1,709,260 9.69 9.69 9.20 0 20,000 -0.2
09/09/2014
9.69
 3,924,290 10.38 10.38 9.69 0 0 0
08/09/2014
10.38
 3,745,370 10.68 10.68 10.29 0 0 0
05/09/2014
10.68
 1,524,330 10.68 10.68 10.48 0 0 0
04/09/2014
10.68
 2,430,250 10.58 10.78 10.58 0 0 0
03/09/2014
10.58
 3,665,370 10.29 10.68 10.38 50,000 1,000 0.5
29/08/2014
10.29
 1,607,290 10.29 10.38 10.19 0 0 0
28/08/2014
10.29
 1,237,590 10.09 10.38 10.09 100,000 150 1.0
27/08/2014
10.09
 1,172,770 10.29 10.38 10.09 0 0 0
26/08/2014
10.29
 1,681,370 10.19 10.48 10.19 20,000 2,140 0.2
25/08/2014
10.19
 1,390,080 10.19 10.48 10.19 60,260 0 0.6
22/08/2014
10.19
 1,460,140 10.19 10.38 10.19 89,740 0 0.9
21/08/2014
10.19
 2,076,650 10.29 10.38 10.19 100,000 0 1.0
20/08/2014
10.29
 1,074,130 10.38 10.48 10.29 0 0 0
19/08/2014
10.38
 2,208,870 10.29 10.58 10.29 0 21,000 -0.2
18/08/2014
10.29
 1,788,720 10.29 10.48 10.29 0 20,000 -0.2
15/08/2014
10.29
 2,297,160 10.68 10.68 10.29 0 100,000 -1.1
14/08/2014
10.68
 5,321,670 11.18 11.57 10.58 0 90,000 -1.0
13/08/2014
11.18
 1,444,020 10.98 11.18 10.88 30,300 0 0.3
12/08/2014
10.98
 1,320,400 11.08 11.18 10.88 0 25,000 -0.3
11/08/2014
11.08
 1,307,420 10.88 11.18 10.78 0 0 0
08/08/2014
10.88
 1,976,200 11.08 11.08 10.78 0 0 0
07/08/2014
11.08
 1,685,790 10.58 11.08 10.48 25,000 2,380 0.2
06/08/2014
10.58
 1,326,750 10.78 10.88 10.58 0 10,000 -0.1
05/08/2014
10.78
 1,385,740 10.68 10.78 10.48 0 0 0
04/08/2014
10.68
 1,208,790 10.48 10.68 10.38 0 0 0
01/08/2014
10.48
 2,017,850 10.19 10.48 10.19 0 0 0
31/07/2014
10.19
 417,880 9.99 10.29 9.89 0 0 0
30/07/2014
9.99
 631,920 9.99 10.09 9.89 0 0 0
29/07/2014
9.99
 643,050 10.09 10.09 9.79 0 0 0
28/07/2014
10.09
 949,570 10.38 10.38 9.89 0 0 0
25/07/2014
10.38
 1,460,960 10.48 10.68 10.38 20,000 0 0.2
24/07/2014
10.48
 1,472,530 10.38 10.48 10.38 0 840 -0.0
23/07/2014
10.38
 324,600 10.48 10.58 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |