CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.24
0.01
(0.45%)
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
(2026-05-13) 		-0.22 -8.98% 15,736,900 -100 0
2.22
2.46
2.24
2 tháng
(2026-04-13) 		-0.42 -15.85% 27,211,500 -262,300 0
2.22
2.68
2.24
3 tháng
(2026-03-16) 		-0.44 -16.48% 38,197,500 -93,200 -0.1
2.22
2.71
2.24
6 tháng
(2025-12-15) 		-1.37 -38.06% 131,052,900 -469,500 -1.1
2.22
3.85
2.24
12 tháng
(2025-06-17) 		-0.30 -11.86% 374,564,800 -703,314 -0.7
2.22
4.06
2.24
24 tháng
(2024-06-24) 		-1.62 -42.08% 582,165,100 -983,661 -1.9
2.22
4.06
2.24
36 tháng
(2023-06-28) 		-3.07 -57.92% 1,267,059,100 -349,961 1.0
2.22
6.03
2.24
60 tháng
(2021-07-08) 		-4.84 -68.46% 3,611,730,200 15,437,149 65.5
2.22
17.20
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2013
6.48
 523,120 6.58 6.58 6.18 0 0 0
18/03/2013
6.58
 568,020 6.77 6.77 6.48 0 0 0
15/03/2013
6.77
 1,549,600 7.17 7.17 6.68 10,000 0 0.1
14/03/2013
7.17
 1,059,740 7.26 7.56 6.97 404,070 20,000 2.8
13/03/2013
7.26
 2,103,140 6.87 7.26 6.87 726,760 10 5.3
12/03/2013
6.87
 1,125,470 6.48 6.87 6.48 332,180 0 2.3
11/03/2013
6.48
 1,373,140 6.09 6.48 5.99 244,130 0 1.5
08/03/2013
6.09
 418,530 6.09 6.18 5.99 178,220 0 1.1
07/03/2013
6.09
 952,740 5.99 6.18 5.89 224,190 0 1.4
06/03/2013
5.99
 382,690 5.89 6.09 5.89 266,210 0 1.6
05/03/2013
5.89
 610,640 5.89 5.99 5.69 348,510 0 2.1
04/03/2013
5.89
 1,405,080 6.09 6.09 5.79 716,470 0 4.3
01/03/2013
6.09
 656,810 5.99 6.18 5.89 240,820 0 1.5
28/02/2013
5.99
 479,320 5.89 6.28 5.99 0 0 0
27/02/2013
5.89
 1,011,240 5.60 5.89 5.40 229,860 1,580 1.3
26/02/2013
5.60
 1,588,830 5.60 5.89 5.40 277,180 4,000 1.6
25/02/2013
5.60
 292,070 5.60 5.79 5.60 0 0 0
22/02/2013
5.60
 1,022,480 5.79 5.99 5.50 10,000 0 0.1
21/02/2013
5.79
 1,883,370 6.18 6.28 5.79 0 1,000 -0.0
20/02/2013
6.18
 1,664,790 6.09 6.38 5.89 0 2,400 -0.0
19/02/2013
6.09
 1,728,180 5.69 6.09 5.79 300 0 0.0
18/02/2013
5.69
 859,870 5.40 5.69 5.40 0 0 0
08/02/2013
5.40
 416,160 5.30 5.40 5.20 0 0 0
07/02/2013
5.30
 511,240 5.10 5.40 5.10 0 0 0
06/02/2013
5.10
 319,290 5.10 5.30 5.10 0 3,600 -0.0
05/02/2013
5.10
 168,630 5.10 5.10 5.01 0 0 0
04/02/2013
5.10
 211,580 5.10 5.20 5.10 0 0 0
01/02/2013
5.10
 380,410 5.10 5.20 5.01 0 0 0
31/01/2013
5.10
 284,110 5.30 5.30 5.10 0 0 0
30/01/2013
5.30
 451,580 5.10 5.30 5.01 0 0 0
29/01/2013
5.10
 415,980 5.20 5.20 5.10 0 0 0
28/01/2013
5.20
 541,860 5.10 5.40 5.10 0 0 0
25/01/2013
5.10
 277,230 5.10 5.30 5.10 0 0 0
24/01/2013
5.10
 811,350 5.10 5.20 4.91 0 0 0
23/01/2013
5.10
 300,200 5.20 5.30 5.01 0 0 0
22/01/2013
5.20
 745,680 5.40 5.40 5.10 0 0 0
21/01/2013
5.40
 363,750 5.40 5.50 5.30 0 0 0
18/01/2013
5.40
 778,530 5.79 5.89 5.40 51,990 0 0.3
17/01/2013
5.79
 1,801,810 5.50 5.79 5.69 0 0 0
16/01/2013
5.50
 2,067,640 5.20 5.50 5.30 10,000 490 0.1
15/01/2013
5.20
 929,600 5.01 5.30 5.10 0 0 0
14/01/2013
5.01
 267,560 5.01 5.10 4.91 0 0 0
11/01/2013
5.01
 432,480 5.10 5.20 5.01 0 0 0
10/01/2013: Quyền mua cổ phiếu: 2/1 Giá: 5 (Volume + 50%, Ratio=0.50)
10/01/2013
5.10
 518,700 5.04 5.20 5.01 0 0 0
09/01/2013
5.04
 1,030,730 5.04 5.23 4.94 0 0 0
08/01/2013
5.04
 546,030 4.94 5.14 4.85 0 0 0
07/01/2013
4.94
 843,380 4.94 5.14 4.94 0 0 0
04/01/2013
4.94
 1,164,040 5.14 5.14 4.94 0 0 0
03/01/2013
5.14
 669,020 5.23 5.33 5.04 0 0 0
02/01/2013
5.23
 1,049,290 5.04 5.23 5.04 0 0 0
28/12/2012
5.04
 899,080 5.14 5.23 4.94 0 0 0
27/12/2012
5.14
 510,120 5.23 5.33 5.14 0 0 0
26/12/2012
5.23
 241,510 5.14 5.33 5.14 0 0 0
25/12/2012
5.14
 1,238,550 5.04 5.23 5.14 0 0 0
24/12/2012
5.04
 609,340 4.85 5.04 4.85 0 0 0
21/12/2012
4.85
 128,010 4.85 4.85 4.75 0 0 0
20/12/2012
4.85
 446,870 4.94 5.04 4.75 0 0 0
19/12/2012
4.94
 353,760 4.94 5.04 4.85 0 0 0
18/12/2012
4.94
 494,330 5.04 5.04 4.85 0 0 0
17/12/2012
5.04
 292,500 5.04 5.14 4.94 0 0 0
14/12/2012
5.04
 819,000 5.23 5.23 5.04 0 0 0
13/12/2012
5.23
 464,770 5.14 5.33 5.04 0 0 0
12/12/2012
5.14
 370,220 4.94 5.14 5.04 0 0 0
11/12/2012
4.94
 490,040 5.14 5.23 4.94 0 0 0
10/12/2012
5.14
 440,740 4.94 5.14 4.85 0 0 0
07/12/2012
4.94
 482,850 4.85 5.04 4.85 0 0 0
06/12/2012
4.85
 864,800 4.65 4.85 4.55 0 0 0
05/12/2012
4.65
 1,041,880 4.46 4.65 4.46 0 38,000 -0.2
04/12/2012
4.46
 524,680 4.36 4.46 4.36 0 500 -0.0
03/12/2012
4.36
 1,214,660 4.36 4.55 4.26 0 0 0
30/11/2012
4.36
 232,450 4.17 4.36 4.36 0 0 0
29/11/2012
4.17
 581,890 3.97 4.17 4.07 0 0 0
28/11/2012
3.97
 80,100 3.97 4.07 3.97 0 0 0
27/11/2012
3.97
 134,290 3.97 4.07 3.97 0 5,000 -0.0
26/11/2012
3.97
 351,070 4.17 4.17 3.97 0 0 0
23/11/2012
4.17
 109,330 4.17 4.26 4.07 0 0 0
22/11/2012
4.17
 171,840 4.17 4.17 4.07 0 0 0
21/11/2012
4.17
 205,160 4.07 4.26 4.07 0 0 0
20/11/2012
4.07
 103,330 4.26 4.26 4.07 4,000 0 0.0
19/11/2012
4.26
 242,750 4.17 4.36 4.17 0 5,000 -0.0
16/11/2012
4.17
 472,440 3.97 4.17 4.07 0 6,000 -0.0
15/11/2012
3.97
 128,590 3.97 4.07 3.97 0 0 0
14/11/2012
3.97
 210,370 4.07 4.17 3.97 0 0 0
13/11/2012
4.07
 375,130 4.26 4.26 4.07 0 0 0
12/11/2012
4.26
 297,770 4.07 4.26 4.07 5,000 0 0.0
09/11/2012
4.07
 92,020 3.97 4.07 3.97 0 0 0
08/11/2012
3.97
 455,560 3.88 4.07 3.88 5,000 0 0.0
07/11/2012
3.88
 149,700 3.78 3.88 3.88 0 0 0
06/11/2012
3.78
 180,980 3.78 3.88 3.68 0 10 -0
05/11/2012
3.78
 427,170 3.97 3.97 3.78 0 20,000 -0.1
02/11/2012
3.97
 532,840 4.17 4.17 3.97 0 0 0
01/11/2012
4.17
 108,310 3.97 4.17 3.97 0 0 0
31/10/2012
3.97
 282,430 4.07 4.07 3.88 5,000 0 0.0
30/10/2012
4.07
 361,530 4.17 4.26 4.07 4,000 0 0.0
29/10/2012
4.17
 223,540 4.07 4.26 4.07 9,000 0 0.0
26/10/2012
4.07
 586,570 4.26 4.26 4.07 8,000 0 0.0
25/10/2012
4.26
 597,120 4.46 4.46 4.26 0 0 0
24/10/2012
4.46
 512,610 4.65 4.65 4.46 2,000 0 0.0
23/10/2012
4.65
 201,810 4.55 4.65 4.55 2,000 3,300 -0.0
22/10/2012
4.55
 230,770 4.65 4.65 4.46 4,000 6,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |