CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.25
0.03
(0.93%)
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
(2025-11-05) 		0.36 12.59% 16,989,300 115,600 0.4
2.81
3.28
3.25
2 tháng
(2025-10-06) 		0.16 5.23% 31,979,400 -1,120,600 -3.4
2.70
3.28
3.25
3 tháng
(2025-09-08) 		0.22 7.33% 65,224,600 -271,100 -0.4
2.70
3.47
3.25
6 tháng
(2025-06-09) 		0.69 27.27% 204,228,900 205,386 2.2
2.51
3.47
3.25
12 tháng
(2024-12-10) 		0.11 3.54% 314,821,100 203,339 2.1
2.34
3.47
3.25
24 tháng
(2023-12-18) 		-0.96 -22.97% 667,480,800 -478,961 -0.9
2.34
4.96
3.25
36 tháng
(2022-12-21) 		-1.03 -24.24% 1,509,160,000 13,732,724 63.1
2.34
6.03
3.25
60 tháng
(2020-12-31) 		-2.93 -47.64% 4,192,342,690 16,240,979 67.5
2.34
17.20
3.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
8.24
 548,310 8.32 8.40 8.08 0 444,690 -4.5
23/04/2012
8.32
 457,210 8.00 8.32 8.00 6,000 200,000 -2.0
20/04/2012
8.00
 705,970 7.67 8.00 7.51 0 50,300 -0.5
19/04/2012
7.67
 1,530,350 7.51 7.83 7.51 0 50,000 -0.5
18/04/2012
7.51
 45,060 7.19 7.51 7.51 0 10,000 -0.1
17/04/2012
7.19
 43,960 6.86 7.19 7.19 0 0 0
16/04/2012
6.86
 119,600 6.54 6.86 6.86 0 30,000 -0.3
13/04/2012
6.54
 467,750 6.30 6.54 6.30 0 145,000 -1.2
12/04/2012
6.30
 622,990 6.06 6.30 6.22 20,000 450,000 -3.4
11/04/2012
6.06
 235,210 5.81 6.06 5.90 0 57,700 -0.4
10/04/2012
5.81
 87,770 5.73 5.81 5.65 0 0 0
09/04/2012
5.73
 86,060 5.65 5.81 5.57 0 0 0
06/04/2012
5.65
 56,090 5.65 5.81 5.57 0 0 0
05/04/2012
5.65
 27,480 5.65 5.73 5.49 0 3,150 -0.0
04/04/2012
5.65
 146,360 5.73 5.73 5.49 0 1,670 -0.0
03/04/2012
5.73
 82,610 5.57 5.81 5.57 0 0 0
30/03/2012
5.57
 100,190 5.81 5.81 5.57 7,830 0 0.1
29/03/2012
5.81
 140,820 6.06 6.14 5.81 0 0 0
28/03/2012
6.06
 207,560 6.14 6.22 5.90 0 0 0
27/03/2012
6.14
 199,950 6.38 6.54 6.14 0 0 0
26/03/2012
6.38
 297,710 6.14 6.38 6.22 0 2,230 -0.0
23/03/2012
6.14
 107,320 5.90 6.14 6.06 0 0 0
22/03/2012
5.90
 261,240 5.65 5.90 5.49 0 4,290 -0.0
21/03/2012
5.65
 131,110 5.49 5.73 5.41 0 34,530 -0.2
20/03/2012
5.49
 58,510 5.49 5.49 5.33 0 0 0
19/03/2012
5.49
 12,870 5.49 5.49 5.33 0 0 0
16/03/2012
5.49
 60,830 5.49 5.65 5.41 0 0 0
15/03/2012
5.49
 84,900 5.25 5.49 5.17 0 0 0
14/03/2012
5.25
 33,010 5.49 5.57 5.25 0 0 0
13/03/2012
5.49
 75,060 5.41 5.49 5.33 10,000 0 0.1
12/03/2012
5.41
 62,060 5.41 5.41 5.17 0 0 0
09/03/2012
5.41
 106,140 5.41 5.57 5.25 42,480 12,850 0.2
08/03/2012
5.41
 107,830 5.65 5.65 5.41 0 30 -0.0
07/03/2012
5.65
 167,300 5.57 5.65 5.33 0 0 0
06/03/2012
5.57
 199,450 5.73 5.98 5.49 0 0 0
05/03/2012
5.73
 133,160 5.49 5.73 5.73 0 0 0
02/03/2012
5.49
 149,540 5.57 5.65 5.49 0 0 0
01/03/2012
5.57
 148,450 5.65 5.73 5.49 0 0 0
29/02/2012
5.65
 33,470 5.57 5.73 5.41 4,000 0 0.0
28/02/2012
5.57
 184,860 5.65 5.90 5.57 0 0 0
27/02/2012
5.65
 210,390 5.41 5.65 5.49 0 0 0
24/02/2012
5.41
 292,710 5.17 5.41 5.17 0 10,000 -0.1
23/02/2012
5.17
 74,450 5.01 5.17 4.93 0 0 0
22/02/2012
5.01
 14,040 4.93 5.01 4.85 0 0 0
21/02/2012
4.93
 34,410 4.93 5.09 4.93 0 0 0
20/02/2012
4.93
 174,530 4.76 4.93 4.85 0 20,000 -0.1
17/02/2012
4.76
 51,170 4.68 4.85 4.60 0 31,460 -0.2
16/02/2012
4.68
 18,040 4.76 4.76 4.60 0 0 0
15/02/2012
4.76
 13,260 4.68 4.76 4.52 0 0 0
14/02/2012
4.68
 9,000 4.68 4.76 4.60 0 0 0
13/02/2012
4.68
 28,660 4.76 4.85 4.60 0 0 0
10/02/2012
4.76
 111,830 5.01 5.01 4.76 0 0 0
09/02/2012
5.01
 43,460 5.01 5.17 4.93 0 0 0
08/02/2012
5.01
 66,430 4.93 5.17 4.93 0 0 0
07/02/2012
4.93
 32,950 4.93 5.09 4.85 0 0 0
06/02/2012
4.93
 98,160 5.17 5.17 4.93 0 3,990 -0.0
03/02/2012
5.17
 43,710 5.33 5.41 5.17 0 0 0
02/02/2012
5.33
 122,860 5.17 5.33 5.09 0 0 0
01/02/2012
5.17
 31,970 5.01 5.17 5.01 0 0 0
31/01/2012
5.01
 58,420 5.25 5.33 5.01 0 0 0
30/01/2012
5.25
 24,540 5.09 5.25 5.01 0 0 0
20/01/2012
5.09
 51,710 5.09 5.25 5.01 0 0 0
19/01/2012
5.09
 101,550 4.93 5.09 4.68 0 0 0
18/01/2012
4.93
 206,310 5.17 5.41 4.93 0 0 0
17/01/2012
5.17
 98,870 5.41 5.41 5.17 0 0 0
16/01/2012
5.41
 119,690 5.25 5.49 5.25 0 0 0
13/01/2012
5.25
 34,320 5.09 5.33 5.09 0 0 0
12/01/2012
5.09
 34,800 5.33 5.33 5.09 0 0 0
11/01/2012
5.33
 36,880 5.17 5.33 4.93 0 0 0
10/01/2012
5.17
 90,860 4.93 5.17 5.01 0 0 0
09/01/2012
4.93
 99,330 4.76 4.93 4.85 0 0 0
06/01/2012
4.76
 71,550 4.85 5.01 4.76 0 0 0
05/01/2012
4.85
 203,010 4.68 4.85 4.68 0 0 0
04/01/2012
4.68
 18,160 4.76 4.85 4.68 0 0 0
03/01/2012
4.76
 23,650 4.68 4.76 4.68 0 0 0
30/12/2011
4.68
 39,840 4.60 4.76 4.60 0 0 0
29/12/2011
4.60
 145,230 4.44 4.60 4.44 0 0 0
28/12/2011
4.44
 35,530 4.28 4.44 4.20 0 0 0
27/12/2011
4.28
 24,790 4.20 4.28 4.04 0 0 0
26/12/2011
4.20
 16,690 4.28 4.28 4.12 100 0 0.0
23/12/2011
4.28
 5,330 4.20 4.28 4.20 0 0 0
22/12/2011
4.20
 45,030 4.28 4.36 4.12 0 0 0
21/12/2011
4.28
 23,910 4.36 4.44 4.28 0 0 0
20/12/2011
4.36
 20,370 4.52 4.60 4.36 0 0 0
19/12/2011
4.52
 19,020 4.60 4.68 4.52 0 0 0
16/12/2011
4.60
 26,800 4.52 4.68 4.52 0 0 0
15/12/2011
4.52
 30,170 4.52 4.52 4.36 100 0 0.0
14/12/2011
4.52
 23,220 4.68 4.68 4.52 0 0 0
13/12/2011
4.68
 43,210 4.85 4.85 4.60 0 0 0
12/12/2011
4.85
 2,940 4.85 4.85 4.68 0 0 0
09/12/2011
4.85
 12,390 4.76 4.85 4.68 100 0 0.0
08/12/2011
4.76
 23,950 4.93 5.01 4.68 80 0 0.0
07/12/2011
4.93
 135,010 4.93 5.09 4.85 100 0 0.0
06/12/2011
4.93
 2,730 4.76 4.93 4.93 0 0 0
05/12/2011
4.76
 1,300 4.60 4.76 4.76 0 0 0
02/12/2011
4.60
 85,370 4.44 4.60 4.52 0 0 0
01/12/2011
4.44
 60,130 4.44 4.52 4.36 0 0 0
30/11/2011
4.44
 84,430 4.60 4.60 4.44 0 0 0
29/11/2011
4.60
 41,440 4.76 4.85 4.60 200,000 0 1.2
28/11/2011
4.76
 22,850 4.68 4.76 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |