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)
22/07/2014
10.48
 781,210 10.68 10.68 10.38 0 0 0
21/07/2014
10.68
 2,159,960 10.38 10.88 10.38 0 0 0
18/07/2014
10.38
 499,620 10.38 10.38 10.19 0 0 0
17/07/2014
10.38
 550,470 10.38 10.38 10.09 0 0 0
16/07/2014
10.38
 991,860 10.19 10.48 10.29 0 0 0
15/07/2014
10.19
 630,490 9.99 10.19 9.99 0 0 0
14/07/2014
9.99
 424,770 10.09 10.09 9.99 0 0 0
11/07/2014
10.09
 757,730 10.09 10.09 9.89 0 0 0
10/07/2014
10.09
 1,095,650 10.38 10.38 9.79 0 0 0
09/07/2014
10.38
 552,240 10.38 10.48 10.29 0 0 0
08/07/2014
10.38
 677,630 10.19 10.38 10.09 0 0 0
07/07/2014
10.19
 1,186,000 10.19 10.48 10.09 0 0 0
04/07/2014
10.19
 726,390 10.29 10.29 10.09 0 0 0
03/07/2014
10.29
 699,380 10.29 10.58 10.09 0 0 0
02/07/2014
10.29
 1,521,100 9.79 10.29 9.79 0 0 0
01/07/2014
9.79
 1,349,020 9.49 9.99 9.49 0 0 0
30/06/2014
9.49
 579,720 9.49 9.69 9.40 0 0 0
27/06/2014
9.49
 491,230 9.69 9.69 9.40 0 0 0
26/06/2014
9.69
 1,135,600 9.69 9.79 9.49 0 0 0
25/06/2014
9.69
 1,315,040 9.40 9.79 9.49 0 0 0
24/06/2014
9.40
 823,000 9.10 9.40 9.00 0 0 0
23/06/2014
9.10
 643,390 9.30 9.30 9.00 0 0 0
20/06/2014
9.30
 766,910 9.40 9.59 9.20 240 0 0.0
19/06/2014
9.40
 2,632,920 9.79 9.79 9.20 0 7,560 -0.1
18/06/2014
9.79
 1,888,210 9.79 10.19 9.69 0 2,000 -0.0
17/06/2014
9.79
 798,730 9.69 9.89 9.59 0 0 0
16/06/2014
9.69
 515,730 9.59 9.69 9.40 0 0 0
13/06/2014
9.59
 560,790 9.49 9.59 9.30 0 10,000 -0.1
12/06/2014
9.49
 1,929,170 9.30 9.89 9.30 0 0 0
11/06/2014
9.30
 734,410 9.20 9.40 9.10 0 0 0
10/06/2014
9.20
 1,879,460 9.20 9.59 9.00 0 0 0
09/06/2014
9.20
 2,272,690 8.70 9.30 8.80 0 0 0
06/06/2014
8.70
 537,840 8.51 8.70 8.41 0 0 0
05/06/2014
8.51
 212,820 8.60 8.80 8.41 0 2,000 -0.0
04/06/2014
8.60
 944,080 8.41 8.70 8.21 10,000 0 0.1
03/06/2014
8.41
 500,250 8.11 8.60 8.11 0 0 0
02/06/2014
8.11
 346,020 8.21 8.31 7.91 0 0 0
30/05/2014
8.21
 423,940 8.31 8.31 8.11 0 0 0
29/05/2014
8.31
 768,760 8.70 8.80 8.21 0 0 0
28/05/2014
8.70
 742,390 8.90 9.00 8.60 0 50,000 -0.4
27/05/2014
8.90
 856,280 8.60 9.00 8.51 0 500 -0.0
26/05/2014
8.60
 534,160 8.31 8.60 8.21 0 10 -0.0
23/05/2014
8.31
 564,340 8.11 8.31 7.91 0 0 0
22/05/2014
8.11
 1,056,120 8.70 8.80 8.11 0 0 0
21/05/2014
8.70
 881,980 8.60 8.80 8.51 600 30,000 -0.3
20/05/2014
8.60
 995,610 8.11 8.60 8.11 0 0 0
19/05/2014
8.11
 698,320 7.62 8.11 7.22 0 10,000 -0.1
16/05/2014
7.62
 1,250,490 7.22 7.62 6.73 50,000 0 0.3
15/05/2014
7.22
 663,890 7.71 7.91 7.22 0 0 0
14/05/2014
7.71
 621,020 7.52 7.81 7.12 0 0 0
13/05/2014
7.52
 454,500 8.01 8.01 7.52 10,000 500 0.1
12/05/2014
8.01
 1,060,980 8.01 8.11 7.52 500 190 0.0
09/05/2014
8.01
 1,985,410 8.60 8.60 8.01 2,000 0 0.0
08/05/2014
8.60
 203,410 9.20 9.20 8.60 0 0 0
07/05/2014
9.20
 501,940 9.49 9.49 8.90 0 0 0
06/05/2014
9.49
 621,170 9.40 9.49 8.80 100 0 0.0
05/05/2014
9.40
 332,930 9.99 9.99 9.40 0 0 0
29/04/2014
9.99
 130,190 9.89 10.09 9.49 0 0 0
28/04/2014
9.89
 461,410 9.99 9.99 9.49 0 0 0
25/04/2014
9.99
 234,580 10.19 10.29 9.99 0 0 0
24/04/2014
10.19
 159,140 10.19 10.29 9.99 0 0 0
23/04/2014
10.19
 279,200 10.48 10.48 9.99 0 0 0
22/04/2014
10.48
 729,990 9.89 10.48 9.49 0 0 0
21/04/2014
9.89
 1,182,240 10.38 10.38 9.69 0 10,000 -0.1
18/04/2014
10.38
 1,287,980 10.58 10.58 9.89 0 20,150 -0.2
17/04/2014
10.58
 401,710 10.48 10.78 10.38 0 0 0
16/04/2014
10.48
 1,147,760 10.68 10.68 9.99 0 0 0
15/04/2014
10.68
 1,028,470 11.18 11.27 10.48 0 0 0
14/04/2014
11.18
 1,197,020 11.37 11.67 11.08 20,000 0 0.2
11/04/2014
11.37
 574,470 11.57 11.57 11.27 10 1,000 -0.0
10/04/2014
11.57
 1,426,090 11.57 11.77 11.47 30,000 0 0.4
08/04/2014
11.57
 1,460,920 11.18 11.67 11.18 0 0 0
07/04/2014
11.18
 1,508,090 10.68 11.37 10.48 100,000 0 1.1
04/04/2014
10.68
 445,060 10.58 10.68 10.38 60,000 5,000 0.6
03/04/2014
10.58
 991,360 9.99 10.58 10.09 0 0 0
02/04/2014
9.99
 1,898,170 10.19 10.38 9.49 0 18,000 -0.2
01/04/2014
10.19
 716,790 10.68 10.68 9.99 0 0 0
31/03/2014
10.68
 906,060 10.48 10.78 10.58 0 0 0
28/03/2014
10.48
 599,180 10.58 10.78 10.48 0 0 0
27/03/2014
10.58
 1,064,080 10.48 10.88 10.19 0 0 0
26/03/2014
10.48
 1,982,260 11.18 11.27 10.48 3,000 6,000 -0.0
25/03/2014
11.18
 1,993,900 11.77 11.87 11.08 0 5,000 -0.1
24/03/2014
11.77
 2,015,180 11.67 11.97 11.57 0 0 0
21/03/2014
11.67
 1,873,140 11.47 11.87 11.47 50,000 0 0.6
20/03/2014
11.47
 2,231,470 11.57 12.07 11.47 0 0 0
19/03/2014
11.57
 2,166,210 10.98 11.67 10.88 0 0 0
18/03/2014
10.98
 1,670,070 10.88 11.27 10.88 0 0 0
17/03/2014
10.88
 1,282,120 11.08 11.18 10.88 0 0 0
14/03/2014
11.08
 2,334,570 10.68 11.37 10.68 0 3,000 -0.0
13/03/2014
10.68
 2,132,200 10.68 10.98 10.58 0 0 0
12/03/2014
10.68
 2,270,610 11.08 11.08 10.48 0 0 0
11/03/2014
11.08
 930,840 11.27 11.47 10.78 0 0 0
10/03/2014
11.27
 1,542,650 10.88 11.27 10.58 0 17,000 -0.2
07/03/2014
10.88
 2,957,100 10.19 10.88 10.68 0 0 0
06/03/2014
10.19
 1,200,490 10.09 10.29 9.89 0 0 0
05/03/2014
10.09
 2,822,930 9.49 10.09 9.40 0 1,000 -0.0
04/03/2014
9.49
 1,110,410 9.00 9.49 8.90 0 4,000 -0.0
03/03/2014
9.00
 2,339,110 8.80 9.40 8.60 0 0 0
28/02/2014
8.80
 732,460 8.80 8.90 8.60 0 0 0
27/02/2014
8.80
 1,391,430 9.00 9.20 8.70 90 62,970 -0.6

Chính sách bảo mật | Điều khoản sử dụng |