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)
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
25/11/2011
4.68
 86,010 4.52 4.68 4.44 0 0 0
24/11/2011
4.52
 38,930 4.68 4.68 4.52 0 0 0
23/11/2011
4.68
 19,660 4.52 4.68 4.52 0 0 0
22/11/2011
4.52
 6,130 4.52 4.60 4.52 0 0 0
21/11/2011
4.52
 71,310 4.60 4.68 4.52 0 257,029 -1.4
18/11/2011
4.60
 41,010 4.76 4.76 4.60 0 31,000 -0.2
17/11/2011
4.76
 11,930 4.68 4.76 4.68 0 6,000 -0.0
16/11/2011
4.68
 18,960 4.60 4.68 4.60 0 6,020 -0.0
15/11/2011
4.60
 8,030 4.60 4.68 4.52 0 1,800 -0.0
14/11/2011
4.60
 24,610 4.76 4.76 4.60 0 1,700 -0.0
11/11/2011
4.76
 10,360 4.85 5.01 4.68 0 0 0
10/11/2011
4.85
 22,020 4.76 4.85 4.68 0 0 0
09/11/2011
4.76
 8,510 4.60 4.76 4.68 0 0 0
08/11/2011
4.60
 211,300 4.76 4.93 4.60 0 500,000 -2.9
07/11/2011
4.76
 144,330 5.01 5.01 4.76 1,820 0 0.0
04/11/2011
5.01
 162,760 5.25 5.33 5.01 0 0 0
03/11/2011
5.25
 42,700 5.17 5.25 5.09 0 0 0
02/11/2011
5.17
 74,090 5.41 5.41 5.17 0 0 0
01/11/2011
5.41
 72,920 5.65 5.65 5.41 0 0 0
31/10/2011
5.65
 87,030 5.73 5.81 5.57 0 60,710 -0.4
28/10/2011
5.73
 251,640 5.98 5.98 5.73 0 103,000 -0.7
27/10/2011
5.98
 12,950 5.98 6.06 5.98 0 0 0
26/10/2011
5.98
 61,730 6.22 6.22 5.98 0 0 0
25/10/2011
6.22
 28,060 6.38 6.46 6.22 0 0 0
24/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/10/2011
6.38
 27,960 6.23 6.54 6.30 0 0 0
21/10/2011
6.23
 2,410 6.23 6.23 6.15 0 0 0
20/10/2011
6.23
 510 6.08 6.23 6.08 0 0 0
19/10/2011
6.08
 18,670 6.15 6.15 6.08 0 0 0
18/10/2011
6.15
 10,340 6.15 6.23 6.08 0 0 0
17/10/2011
6.15
 7,740 6.15 6.23 6.15 1,000 0 0.0
14/10/2011
6.15
 8,350 6.23 6.23 6.08 0 0 0
13/10/2011
6.23
 15,620 6.08 6.23 6.08 0 0 0
12/10/2011
6.08
 15,530 6.23 6.23 6.08 0 0 0
11/10/2011
6.23
 3,750 6.23 6.23 6.15 0 0 0
10/10/2011
6.23
 5,630 6.31 6.38 6.08 0 0 0
07/10/2011
6.31
 8,310 6.31 6.31 6.15 0 0 0
06/10/2011
6.31
 6,950 6.23 6.31 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |