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)
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
19/10/2012
4.65
 1,396,560 4.55 4.75 4.46 0 5,000 -0.0
18/10/2012
4.55
 670,130 4.75 4.75 4.55 3,300 0 0.0
17/10/2012
4.75
 594,830 4.55 4.75 4.65 8,900 0 0.0
16/10/2012
4.55
 677,720 4.36 4.55 4.46 0 0 0
15/10/2012
4.36
 2,023,350 4.46 4.65 4.26 5,000 0 0.0
12/10/2012
4.46
 31,610 4.26 4.46 4.46 20,000 0 0.1
11/10/2012
4.26
 19,930 4.07 4.26 4.26 0 0 0
10/10/2012
4.07
 47,800 3.88 4.07 4.07 0 0 0
09/10/2012
3.88
 127,080 3.78 3.88 3.88 0 0 0
08/10/2012
3.78
 147,910 3.68 3.78 3.68 0 0 0
05/10/2012
3.68
 162,660 3.68 3.78 3.68 400 0 0.0
04/10/2012
3.68
 281,490 3.59 3.68 3.49 0 0 0
03/10/2012
3.59
 1,004,030 3.59 3.68 3.49 2,000 0 0.0
02/10/2012
3.59
 330,420 3.68 3.68 3.59 2,000 0 0.0
01/10/2012
3.68
 691,490 3.88 3.88 3.68 0 0 0
28/09/2012
3.88
 425,430 4.07 4.07 3.88 0 0 0
27/09/2012
4.07
 218,620 4.17 4.17 3.97 0 0 0
26/09/2012
4.17
 67,450 4.07 4.17 3.97 0 0 0
25/09/2012
4.07
 160,300 4.07 4.07 3.88 0 0 0
24/09/2012
4.07
 92,610 4.07 4.17 3.97 0 0 0
21/09/2012
4.07
 367,400 4.07 4.17 3.88 0 0 0
20/09/2012
4.07
 277,330 4.26 4.26 4.07 0 0 0
19/09/2012
4.26
 249,210 4.46 4.46 4.26 0 0 0
18/09/2012
4.46
 312,500 4.65 4.65 4.46 0 0 0
17/09/2012
4.65
 164,470 4.85 4.85 4.65 0 0 0
14/09/2012
4.85
 248,450 4.65 4.85 4.65 0 0 0
13/09/2012
4.65
 134,520 4.55 4.65 4.46 0 0 0
12/09/2012
4.55
 179,880 4.46 4.65 4.46 0 0 0
11/09/2012
4.46
 357,730 4.65 4.65 4.46 0 0 0
10/09/2012
4.65
 231,690 4.85 4.85 4.65 0 0 0
07/09/2012
4.85
 216,760 4.94 4.94 4.75 0 0 0
06/09/2012
4.94
 215,200 5.14 5.14 4.94 0 0 0
05/09/2012
5.14
 324,530 5.33 5.33 5.14 0 0 0
04/09/2012
5.33
 123,950 5.14 5.33 5.23 0 0 0
31/08/2012
5.14
 128,950 5.14 5.23 5.04 0 0 0
30/08/2012
5.14
 257,200 5.33 5.33 5.14 0 0 0
29/08/2012
5.33
 580,200 5.33 5.33 5.14 0 3,000 -0.0
28/08/2012
5.33
 81,550 5.52 5.52 5.33 0 0 0
27/08/2012
5.52
 41,590 5.72 5.72 5.52 0 0 0
24/08/2012
5.72
 355,570 5.52 5.72 5.33 80 0 0.0
23/08/2012
5.52
 156,190 5.81 5.81 5.52 0 0 0
22/08/2012
5.81
 799,250 5.62 5.81 5.62 3,000 0 0.0
21/08/2012
5.62
 981,520 5.72 5.91 5.52 0 0 0
20/08/2012
5.72
 33,850 5.52 5.72 5.52 0 0 0
17/08/2012
5.52
 472,660 5.81 5.81 5.52 0 0 0
16/08/2012
5.81
 216,680 6.11 6.11 5.81 0 0 0
15/08/2012
6.11
 320,460 6.11 6.20 5.91 0 0 0
14/08/2012
6.11
 452,660 6.20 6.20 6.01 0 0 0
13/08/2012
6.20
 334,940 6.40 6.40 6.11 120 0 0.0
10/08/2012
6.40
 832,760 6.40 6.59 6.11 0 0 0
09/08/2012
6.40
 56,520 6.59 6.78 6.40 0 2,600 -0.0
08/08/2012
6.59
 34,320 6.59 6.78 6.59 0 0 0
07/08/2012
6.59
 25,760 6.78 6.88 6.59 0 0 0
06/08/2012
6.78
 89,370 6.69 6.88 6.59 0 0 0
03/08/2012
6.69
 47,230 6.69 6.78 6.49 0 0 0
02/08/2012
6.69
 27,620 6.59 6.78 6.40 0 0 0
01/08/2012
6.59
 20,900 6.59 6.59 6.30 0 0 0
31/07/2012
6.59
 30,250 6.59 6.78 6.49 0 0 0
30/07/2012
6.59
 23,030 6.49 6.78 6.49 0 0 0
27/07/2012
6.49
 86,850 6.49 6.69 6.49 0 0 0
26/07/2012
6.49
 79,060 6.49 6.69 6.40 0 0 0
25/07/2012
6.49
 43,530 6.40 6.59 6.20 0 0 0
24/07/2012
6.40
 67,510 6.69 6.78 6.40 0 0 0
23/07/2012
6.69
 136,810 6.98 6.98 6.69 0 0 0
20/07/2012
6.98
 229,200 6.88 7.17 6.98 0 0 0
19/07/2012
6.88
 105,260 6.59 6.88 6.49 0 0 0
18/07/2012
6.59
 79,620 6.49 6.78 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |