CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.67
0.01
(0.38%)
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
(2026-02-11) 		-0.30 -10.14% 18,522,200 288,000 1.0
2.59
3.08
2.67
2 tháng
(2026-01-12) 		-0.34 -11.33% 47,639,800 -847,500 -2.4
2.59
3.15
2.67
3 tháng
(2025-12-15) 		-0.94 -26.11% 92,303,800 -396,200 -1.0
2.59
3.85
2.67
6 tháng
(2025-09-15) 		-0.55 -17.13% 193,949,800 -1,025,300 -2.9
2.59
4.06
2.67
12 tháng
(2025-03-18) 		-0.47 -15.02% 385,905,800 -484,714 -0.2
2.34
4.06
2.67
24 tháng
(2024-03-25) 		-1.83 -40.76% 648,255,900 -1,400,461 -4.0
2.34
4.51
2.67
36 tháng
(2023-03-29) 		-1.37 -34% 1,551,134,900 14,729,301 67.9
2.34
6.03
2.67
60 tháng
(2021-04-08) 		-5.49 -67.36% 3,948,781,700 15,352,249 63.5
2.34
17.20
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2012
6.49
 61,490 6.20 6.49 6.20 200 0 0.0
16/07/2012
6.20
 45,070 6.49 6.59 6.20 0 0 0
13/07/2012
6.49
 216,130 6.30 6.59 6.30 0 0 0
12/07/2012
6.30
 28,630 6.01 6.30 6.01 0 0 0
11/07/2012
6.01
 45,640 5.81 6.11 5.81 0 0 0
10/07/2012
5.81
 5,420 6.01 6.30 5.81 0 0 0
09/07/2012
6.01
 55,410 6.30 6.30 6.01 0 0 0
06/07/2012
6.30
 55,520 6.11 6.40 6.01 0 0 0
05/07/2012
6.11
 28,170 6.01 6.11 5.81 0 0 0
04/07/2012
6.01
 78,350 6.30 6.49 6.01 0 0 0
03/07/2012
6.30
 163,510 6.59 6.69 6.30 0 0 0
02/07/2012
6.59
 93,660 6.69 6.78 6.40 0 0 0
29/06/2012
6.69
 39,930 6.49 6.69 6.40 0 0 0
28/06/2012
6.49
 233,140 6.78 6.78 6.49 0 0 0
27/06/2012
6.78
 18,060 6.69 6.98 6.49 500 0 0.0
26/06/2012
6.69
 0 6.98 6.69 6.69 0 0 0
25/06/2012
6.98
 175,460 7.27 7.27 6.98 0 0 0
22/06/2012
7.27
 188,920 7.56 7.56 7.27 0 0 0
21/06/2012
7.56
 36,790 7.66 7.75 7.56 0 0 0
20/06/2012
7.66
 97,370 7.37 7.66 7.37 0 0 0
19/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
19/06/2012
7.37
 133,750 7.59 7.75 7.37 0 0 0
18/06/2012
7.59
 659,170 7.67 7.91 7.51 0 0 0
15/06/2012
7.67
 188,830 7.59 7.75 7.51 20 0 0.0
14/06/2012
7.59
 364,030 7.51 7.75 7.51 0 0 0
13/06/2012
7.51
 154,460 7.59 7.67 7.43 0 35,260 -0.3
12/06/2012
7.59
 335,360 7.91 7.91 7.59 0 0 0
11/06/2012
7.91
 260,140 7.91 8.16 7.83 0 0 0
08/06/2012
7.91
 896,640 7.59 7.91 7.67 0 20,000 -0.2
07/06/2012
7.59
 322,370 7.27 7.59 7.51 0 20,000 -0.2
06/06/2012
7.27
 341,640 6.95 7.27 6.95 0 0 0
05/06/2012
6.95
 157,660 6.62 6.95 6.38 0 26,750 -0.2
04/06/2012
6.62
 405,590 6.95 6.95 6.62 0 0 0
01/06/2012
6.95
 178,330 7.19 7.35 6.95 0 3,000 -0.0
31/05/2012
7.19
 348,840 7.51 7.51 7.19 0 200 -0.0
30/05/2012
7.51
 26,690 7.43 7.59 7.43 0 0 0
29/05/2012
7.43
 169,750 7.51 7.51 7.19 0 0 0
28/05/2012
7.51
 276,780 7.35 7.67 7.27 0 1,000 -0.0
25/05/2012
7.35
 231,250 7.03 7.35 7.03 3,000 50,000 -0.4
24/05/2012
7.03
 202,740 7.35 7.35 7.03 0 0 0
23/05/2012
7.35
 79,360 7.67 7.67 7.35 0 0 0
22/05/2012
7.67
 312,120 7.67 8.00 7.59 0 21,040 -0.2
21/05/2012
7.67
 201,060 7.35 7.67 7.35 0 0 0
18/05/2012
7.35
 277,260 7.67 7.67 7.35 0 0 0
17/05/2012
7.67
 227,150 7.67 8.00 7.67 0 0 0
16/05/2012
7.67
 302,910 7.67 7.83 7.51 0 0 0
15/05/2012
7.67
 888,230 8.08 8.08 7.67 0 0 0
14/05/2012
8.08
 184,990 8.48 8.48 8.08 0 0 0
11/05/2012
8.48
 417,710 8.88 9.05 8.48 1,000 0 0.0
10/05/2012
8.88
 659,180 9.21 9.61 8.80 0 26,960 -0.3
09/05/2012
9.21
 818,720 9.69 9.69 9.21 3,000 0 0.0
08/05/2012
9.69
 601,530 9.45 9.85 9.53 0 0 0
07/05/2012
9.45
 16,380 9.05 9.45 9.45 0 0 0
04/05/2012
9.05
 371,290 8.64 9.05 8.96 0 0 0
03/05/2012
8.64
 594,160 9.05 9.05 8.64 0 0 0
02/05/2012
9.05
 545,990 9.45 9.77 9.05 10 0 0.0
27/04/2012
9.45
 421,820 9.05 9.45 9.21 0 0 0
26/04/2012
9.05
 372,730 8.64 9.05 8.80 0 0 0
25/04/2012
8.64
 403,570 8.24 8.64 8.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |