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)
27/09/2013
5.04
 334,310 5.14 5.14 4.95 0 0 0
26/09/2013
5.14
 311,920 5.14 5.14 4.95 0 0 0
25/09/2013
5.14
 647,950 4.95 5.24 4.85 0 0 0
24/09/2013
4.95
 281,480 4.95 5.04 4.75 0 0 0
23/09/2013
4.95
 206,730 4.95 5.04 4.85 0 6,380 -0.0
20/09/2013
4.95
 80,910 4.95 4.95 4.85 0 0 0
19/09/2013
4.95
 48,650 4.85 4.95 4.85 0 0 0
18/09/2013
4.85
 117,550 4.85 4.95 4.75 0 0 0
17/09/2013
4.85
 124,020 4.95 4.95 4.85 0 0 0
16/09/2013
4.95
 231,650 5.04 5.14 4.85 0 0 0
13/09/2013
5.04
 408,510 4.85 5.14 4.85 0 0 0
12/09/2013
4.85
 59,260 4.95 4.95 4.85 0 0 0
11/09/2013
4.95
 155,640 4.85 4.95 4.85 12,880 0 0.1
10/09/2013
4.85
 335,530 4.95 4.95 4.75 28,570 0 0.1
09/09/2013
4.95
 275,140 4.95 5.04 4.85 0 0 0
06/09/2013
4.95
 140,830 4.95 5.04 4.85 0 0 0
05/09/2013
4.95
 199,510 4.85 5.04 4.75 0 0 0
04/09/2013
4.85
 170,170 4.95 5.04 4.85 0 0 0
03/09/2013
4.95
 159,830 5.04 5.14 4.95 0 0 0
30/08/2013
5.04
 127,380 4.95 5.04 4.85 0 0 0
29/08/2013
4.95
 128,410 4.95 5.14 4.95 0 0 0
28/08/2013
4.95
 494,260 5.24 5.24 4.95 0 0 0
27/08/2013
5.24
 62,270 5.24 5.24 5.04 0 0 0
26/08/2013
5.24
 74,220 5.24 5.24 5.04 0 0 0
23/08/2013
5.24
 157,710 5.14 5.24 5.04 0 0 0
22/08/2013
5.14
 227,580 5.34 5.44 5.14 0 0 0
21/08/2013
5.34
 420,570 5.54 5.54 5.24 0 0 0
20/08/2013
5.54
 623,230 5.34 5.64 5.34 0 0 0
19/08/2013
5.34
 827,450 5.04 5.34 5.14 0 400,000 -2.2
16/08/2013
5.04
 220,360 5.04 5.14 4.95 0 0 0
15/08/2013
5.04
 245,860 5.04 5.04 4.95 0 0 0
14/08/2013
5.04
 354,120 4.95 5.04 4.75 0 0 0
13/08/2013
4.95
 206,360 5.14 5.14 4.95 0 0 0
12/08/2013
5.14
 52,680 5.04 5.14 5.04 0 0 0
09/08/2013
5.04
 35,260 5.04 5.24 5.04 0 0 0
08/08/2013: Quyền mua cổ phiếu: 20/3 Giá: 5 (Volume + 15%, Ratio=0.15)
08/08/2013
5.04
 99,500 5.20 5.24 5.04 0 0 0
07/08/2013
5.20
 137,820 5.20 5.20 5.10 0 0 0
06/08/2013
5.20
 108,100 5.20 5.20 5.10 0 0 0
05/08/2013
5.20
 66,190 5.10 5.20 5.10 0 0 0
02/08/2013
5.10
 171,490 5.10 5.20 5.10 0 0 0
01/08/2013
5.10
 162,860 5.01 5.10 5.01 0 0 0
31/07/2013
5.01
 140,640 5.01 5.10 5.01 0 0 0
30/07/2013
5.01
 108,110 5.10 5.20 5.01 0 0 0
29/07/2013
5.10
 284,900 5.20 5.20 5.10 0 0 0
26/07/2013
5.20
 333,780 5.20 5.30 5.10 0 20,000 -0.1
25/07/2013
5.20
 109,950 5.30 5.30 5.20 0 0 0
24/07/2013
5.30
 327,640 5.20 5.30 5.20 0 0 0
23/07/2013
5.20
 293,050 5.20 5.40 5.20 0 0 0
22/07/2013
5.20
 144,960 5.30 5.30 5.20 10,000 0 0.1
19/07/2013
5.30
 69,880 5.30 5.40 5.30 10,000 0 0.1
18/07/2013
5.30
 174,170 5.40 5.40 5.30 0 0 0
17/07/2013
5.40
 59,170 5.40 5.40 5.30 0 0 0
16/07/2013
5.40
 150,510 5.40 5.50 5.30 0 0 0
15/07/2013
5.40
 389,090 5.40 5.50 5.40 0 0 0
12/07/2013
5.40
 146,420 5.20 5.40 5.30 0 0 0
11/07/2013
5.20
 70,480 5.30 5.30 5.20 0 0 0
10/07/2013
5.30
 102,390 5.30 5.40 5.20 0 0 0
09/07/2013
5.30
 103,150 5.30 5.30 5.20 0 0 0
08/07/2013
5.30
 321,200 5.30 5.40 5.30 0 0 0
05/07/2013
5.30
 105,340 5.40 5.50 5.30 0 0 0
04/07/2013
5.40
 228,760 5.40 5.50 5.30 0 0 0
03/07/2013
5.40
 106,440 5.50 5.50 5.30 0 0 0
02/07/2013
5.50
 306,850 5.40 5.50 5.40 0 0 0
01/07/2013
5.40
 238,470 5.50 5.50 5.30 0 0 0
28/06/2013
5.50
 225,530 5.60 5.60 5.40 0 0 0
27/06/2013
5.60
 494,520 5.30 5.60 5.40 0 0 0
26/06/2013
5.30
 309,710 5.30 5.50 5.20 0 0 0
25/06/2013
5.30
 752,410 5.60 5.60 5.30 0 0 0
24/06/2013
5.60
 544,170 5.69 5.79 5.50 0 0 0
21/06/2013
5.69
 588,950 5.79 5.89 5.69 0 0 0
20/06/2013
5.79
 1,042,900 5.50 5.79 5.60 309,348 715,493 -2.4
19/06/2013
5.50
 353,780 5.40 5.60 5.40 105,000 0 0.6
18/06/2013
5.40
 628,240 5.50 5.60 5.40 0 0 0
17/06/2013
5.50
 341,730 5.69 5.69 5.40 0 0 0
14/06/2013
5.69
 423,010 5.60 5.89 5.60 0 0 0
13/06/2013
5.60
 239,160 5.79 5.89 5.60 0 0 0
12/06/2013
5.79
 382,970 5.79 5.89 5.69 0 0 0
11/06/2013
5.79
 768,860 5.89 5.99 5.60 0 0 0
10/06/2013
5.89
 500,100 5.99 6.18 5.89 0 0 0
07/06/2013
5.99
 1,009,740 5.99 6.28 5.99 0 0 0
06/06/2013
5.99
 641,340 5.99 6.09 5.89 0 0 0
05/06/2013
5.99
 842,000 5.89 6.09 5.79 0 10,000 -0.1
04/06/2013
5.89
 1,941,070 5.89 6.28 5.89 0 11,800 -0.1
03/06/2013
5.89
 730,470 5.60 5.89 5.69 0 0 0
31/05/2013
5.60
 510,590 5.79 5.99 5.60 0 0 0
30/05/2013
5.79
 700,910 5.79 5.79 5.60 0 0 0
29/05/2013
5.79
 962,260 5.60 5.89 5.60 0 0 0
28/05/2013
5.60
 702,110 5.60 5.69 5.50 100,000 1,000 0.6
27/05/2013
5.60
 1,193,360 5.50 5.69 5.40 0 0 0
24/05/2013
5.50
 326,830 5.60 5.69 5.50 30,000 0 0.2
23/05/2013
5.60
 765,960 5.60 5.79 5.60 100,000 10,000 0.5
22/05/2013
5.60
 1,641,480 5.30 5.60 5.30 70,000 0 0.4
21/05/2013
5.30
 563,110 5.20 5.40 5.20 0 0 0
20/05/2013
5.20
 156,430 5.20 5.30 5.10 50,000 0 0.3
17/05/2013
5.20
 347,150 5.20 5.30 5.10 108,720 0 0.6
16/05/2013
5.20
 371,180 5.10 5.20 5.10 0 0 0
15/05/2013
5.10
 314,900 5.01 5.20 5.01 0 0 0
14/05/2013
5.01
 342,090 5.10 5.10 4.91 0 0 0
13/05/2013
5.10
 168,870 5.01 5.20 5.01 0 0 0
10/05/2013
5.01
 193,650 5.10 5.20 5.01 0 6,290 -0.0

Chính sách bảo mật | Điều khoản sử dụng |