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)
14/09/2010
14.92
 38,680 14.69 15.00 14.23 0 0 0
13/09/2010
14.69
 38,070 14.69 14.69 14.00 0 0 0
10/09/2010
14.69
 66,270 15.46 15.61 14.69 0 1,200 -0.0
09/09/2010
15.46
 26,970 15.46 15.77 15.00 0 0 0
08/09/2010
15.46
 82,370 15.38 15.61 14.84 0 0 0
07/09/2010
15.38
 42,050 15.69 15.92 15.08 0 0 0
06/09/2010
15.69
 159,500 15.00 15.69 15.15 0 0 0
01/09/2010
15.00
 26,060 15.08 15.69 15.00 0 0 0
31/08/2010
15.08
 38,930 14.77 15.31 14.61 0 1,690 -0.0
30/08/2010
14.77
 71,800 14.08 14.77 14.69 0 0 0
27/08/2010
14.08
 39,400 14.54 14.54 13.84 0 0 0
26/08/2010
14.54
 63,450 14.38 14.54 14.23 0 0 0
25/08/2010
14.38
 128,270 14.61 14.61 13.92 0 22,500 -0.4
24/08/2010
14.61
 38,370 15.38 15.38 14.61 0 0 0
23/08/2010
15.38
 15,160 15.61 15.61 15.15 0 0 0
20/08/2010
15.61
 10,240 15.54 15.61 15.00 0 5,000 -0.1
19/08/2010
15.54
 40,720 16.08 16.54 15.54 0 0 0
18/08/2010
16.08
 135,260 16.92 16.92 16.08 0 0 0
17/08/2010
16.92
 7,310 16.92 17.08 16.92 0 0 0
16/08/2010
16.92
 22,810 16.15 16.92 16.69 0 0 0
13/08/2010
16.15
 19,340 16.00 16.23 15.46 0 0 0
12/08/2010
16.00
 39,190 16.69 16.69 15.92 0 0 0
11/08/2010
16.69
 41,170 16.69 16.77 16.54 0 0 0
10/08/2010
16.69
 71,140 17.00 17.00 16.15 0 0 0
09/08/2010
17.00
 41,180 17.38 17.38 16.92 0 0 0
06/08/2010
17.38
 14,610 17.69 17.84 17.31 0 0 0
05/08/2010
17.69
 42,840 17.69 18.07 17.69 0 0 0
04/08/2010
17.69
 39,380 17.92 17.92 17.69 0 0 0
03/08/2010
17.92
 65,660 17.69 18.15 17.69 0 0 0
02/08/2010
17.69
 50,480 17.38 17.92 17.38 0 11,850 -0.3
30/07/2010
17.38
 110,880 17.38 17.69 17.15 0 60,800 -1.4
29/07/2010
17.38
 44,020 17.61 17.61 17.31 0 0 0
28/07/2010
17.61
 75,270 18.07 18.54 17.61 0 0 0
27/07/2010
18.07
 36,040 17.84 18.23 17.69 0 0 0
26/07/2010
17.84
 55,230 18.15 18.61 17.84 0 0 0
23/07/2010
18.15
 39,520 17.77 18.23 18.00 0 3,400 -0.1
22/07/2010
17.77
 169,140 18.61 18.84 17.77 0 136,000 -3.2
21/07/2010
18.61
 58,390 18.61 18.77 18.46 0 0 0
20/07/2010
18.61
 78,070 18.61 18.77 18.46 0 3,000 -0.1
19/07/2010
18.61
 73,280 18.92 19.00 18.61 0 5,000 -0.1
16/07/2010
18.92
 83,050 18.69 19.07 18.77 0 0 0
15/07/2010
18.69
 59,550 18.77 19.15 18.46 0 7,000 -0.2
14/07/2010
18.77
 37,800 18.84 19.15 18.38 0 100 -0.0
13/07/2010
18.84
 88,500 18.00 18.84 18.15 0 0 0
12/07/2010
18.00
 41,780 17.92 18.38 17.92 0 0 0
09/07/2010
17.92
 105,260 18.31 18.46 17.84 0 0 0
08/07/2010
18.31
 34,400 18.46 18.84 18.31 0 0 0
07/07/2010
18.46
 108,780 18.61 18.69 18.46 0 0 0
06/07/2010
18.61
 53,840 19.23 19.23 18.61 0 0 0
05/07/2010
19.23
 145,860 19.00 19.23 18.77 0 0 0
02/07/2010
19.00
 31,700 19.23 19.23 19.00 0 0 0
01/07/2010
19.23
 118,620 19.92 19.92 19.15 0 0 0
30/06/2010
19.92
 244,750 19.23 19.92 18.84 100 14,740 -0.4
29/06/2010
19.23
 169,800 19.23 19.31 19.07 0 0 0
28/06/2010
19.23
 57,590 19.23 19.31 18.84 0 16,460 -0.4
25/06/2010
19.23
 80,650 19.15 19.23 18.54 0 10,260 -0.3
24/06/2010
19.15
 159,290 18.77 19.61 18.77 0 53,220 -1.3
23/06/2010
18.77
 256,180 19.00 19.00 18.61 0 5,000 -0.1
22/06/2010
19.00
 119,350 18.92 19.15 18.84 0 11,650 -0.3
21/06/2010
18.92
 43,810 19.07 19.23 18.92 0 10,690 -0.3
18/06/2010
19.07
 90,110 19.00 19.23 18.61 0 5,000 -0.1
17/06/2010
19.00
 48,850 19.23 19.38 18.92 0 27,690 -0.7
16/06/2010
19.23
 66,030 19.77 19.77 19.23 0 15,000 -0.4
15/06/2010
19.77
 113,390 19.92 19.92 19.54 0 100 -0.0
14/06/2010
19.92
 178,210 19.61 19.92 19.38 0 45,000 -1.2
11/06/2010
19.61
 234,020 18.69 19.61 18.61 0 30,340 -0.7
10/06/2010
18.69
 88,590 18.38 18.69 18.38 0 10,000 -0.2
09/06/2010
18.38
 49,390 17.92 18.46 17.92 100 0 0.0
08/06/2010
17.92
 47,050 17.92 17.92 17.15 0 22,500 -0.5
07/06/2010
17.92
 228,970 18.69 18.69 17.77 0 45,000 -1.0
04/06/2010
18.69
 73,530 19.15 19.38 18.69 0 500 -0.0
03/06/2010
19.15
 95,220 19.15 19.46 18.92 0 4,800 -0.1
02/06/2010
19.15
 148,440 19.15 19.23 18.84 0 520 -0.0
01/06/2010
19.15
 405,730 18.38 19.23 17.84 15,000 30,000 -0.4
31/05/2010
18.38
 160,570 17.61 18.46 16.92 500 0 0.0
28/05/2010
17.61
 131,430 16.84 17.61 17.61 0 0 0
27/05/2010
16.84
 74,700 16.61 16.92 16.61 0 0 0
26/05/2010
16.61
 105,440 16.61 17.23 16.54 0 0 0
25/05/2010
16.61
 59,300 17.23 17.23 16.61 0 0 0
24/05/2010
17.23
 59,380 17.61 17.69 16.92 0 10,000 -0.2
21/05/2010
17.61
 109,930 18.54 18.54 17.61 0 0 0
20/05/2010
18.54
 82,490 18.38 18.54 17.77 0 0 0
19/05/2010
18.38
 71,370 18.92 18.92 18.31 0 0 0
18/05/2010
18.92
 52,590 18.84 19.15 18.31 0 0 0
17/05/2010
18.84
 145,050 19.46 19.46 18.84 0 0 0
14/05/2010
19.46
 125,280 19.31 19.61 19.38 0 0 0
13/05/2010
19.31
 147,110 19.23 19.54 18.92 0 0 0
12/05/2010
19.23
 263,310 19.69 19.69 19.23 0 0 0
11/05/2010
19.69
 231,630 19.23 19.92 19.38 0 82,200 -2.1
10/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
10/05/2010
19.23
 203,190 19.59 20.38 19.23 0 90,000 -2.3
07/05/2010
19.59
 495,390 20.00 20.00 19.23 180 34,000 -1.3
06/05/2010
20.00
 312,420 19.64 20.20 19.69 10,000 16,000 -0.2
05/05/2010
19.64
 212,480 20.15 20.15 19.64 0 0 0
04/05/2010
20.15
 380,810 20.15 21.07 20.15 10,000 30,100 -0.8
29/04/2010
20.15
 812,220 19.23 20.15 19.48 162,200 20,540 5.5
28/04/2010
19.23
 390,750 19.48 19.48 19.02 1,000 0 0.0
27/04/2010
19.48
 312,710 19.74 19.84 19.38 0 0 0
26/04/2010
19.74
 705,260 19.33 20.25 19.18 45,000 630 1.7
22/04/2010
19.33
 869,090 19.64 19.69 19.07 170,000 0 6.4
21/04/2010
19.64
 377,800 19.74 20.31 19.64 20,440 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |