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
(2025-11-04) 		0.32 11.15% 16,173,500 44,700 0.1
2.81
3.28
3.22
2 tháng
(2025-10-06) 		0.13 4.25% 30,759,200 -1,191,700 -3.6
2.70
3.28
3.22
3 tháng
(2025-09-05) 		0.06 1.92% 66,153,900 -126,800 0.1
2.70
3.47
3.22
6 tháng
(2025-06-09) 		0.66 26.09% 203,008,700 134,286 1.9
2.51
3.47
3.22
12 tháng
(2024-12-09) 		0.11 3.57% 314,658,200 160,139 2.0
2.34
3.47
3.22
24 tháng
(2023-12-15) 		-0.92 -22.38% 668,193,300 -555,461 -1.1
2.34
4.96
3.22
36 tháng
(2022-12-20) 		-1.07 -25.12% 1,510,540,000 13,608,924 62.6
2.34
6.03
3.22
60 tháng
(2020-12-30) 		-2.96 -48.13% 4,200,687,100 16,168,609 67.3
2.34
17.20
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
3.40
 282,900 3.40 3.42 3.40 0 2,600 -0.0
23/09/2024
3.41
 352,800 3.45 3.45 3.40 0 6,000 -0.0
20/09/2024
3.46
 768,100 3.47 3.51 3.39 15,800 51,900 -0.1
19/09/2024
3.47
 336,600 3.44 3.47 3.40 0 0 0
18/09/2024
3.44
 554,300 3.40 3.48 3.39 70,100 100 0.2
17/09/2024
3.39
 394,900 3.38 3.42 3.37 0 0 0
16/09/2024
3.42
 352,200 3.41 3.42 3.38 0 0 0
13/09/2024
3.41
 475,200 3.42 3.43 3.39 0 1,000 -0.0
12/09/2024
3.42
 348,500 3.40 3.47 3.40 600 0 0.0
11/09/2024
3.41
 347,100 3.41 3.42 3.38 0 600 -0.0
10/09/2024
3.43
 440,000 3.47 3.47 3.39 300 14,800 -0.0
09/09/2024
3.45
 359,800 3.46 3.46 3.42 0 0 0
06/09/2024
3.46
 367,400 3.50 3.50 3.44 0 1,300 -0.0
05/09/2024
3.48
 383,000 3.46 3.57 3.46 6,100 10,300 -0.0
04/09/2024
3.50
 431,400 3.55 3.55 3.48 100 39,200 -0.1
30/08/2024
3.54
 589,800 3.56 3.58 3.53 100 7,000 -0.0
29/08/2024
3.56
 293,900 3.59 3.59 3.55 11,000 1,400 0.0
28/08/2024
3.59
 709,000 3.58 3.62 3.57 92,600 6,500 0.3
27/08/2024
3.63
 735,100 3.66 3.66 3.56 12,600 38,500 -0.1
26/08/2024
3.64
 800,900 3.61 3.68 3.60 100 34,900 -0.1
23/08/2024
3.62
 340,300 3.67 3.67 3.61 2,200 14,700 -0.0
22/08/2024
3.69
 664,400 3.65 3.69 3.58 23,100 24,200 -0.0
21/08/2024
3.67
 812,300 3.65 3.69 3.61 58,500 38,700 0.1
20/08/2024
3.65
 587,300 3.72 3.72 3.64 18,000 25,900 -0.0
19/08/2024
3.71
 1,120,700 3.77 3.77 3.68 300 26,400 -0.1
16/08/2024
3.54
 1,374,400 3.38 3.57 3.38 126,100 0 0.4
15/08/2024
3.38
 456,000 3.39 3.40 3.37 35,500 0 0.1
14/08/2024
3.39
 430,800 3.38 3.43 3.38 1,000 0 0.0
13/08/2024
3.41
 438,900 3.41 3.42 3.37 25,400 0 0.1
12/08/2024
3.41
 447,900 3.40 3.42 3.37 0 30,500 -0.1
09/08/2024
3.42
 575,400 3.40 3.42 3.36 0 22,800 -0.1
08/08/2024
3.37
 365,900 3.44 3.44 3.35 26,400 50,900 -0.1
07/08/2024
3.41
 415,200 3.43 3.45 3.38 8,200 166,000 -0.5
06/08/2024
3.43
 1,400,400 3.43 3.45 3.26 208,100 40,000 0.5
05/08/2024
3.42
 2,820,100 3.59 3.59 3.42 50,900 51,000 -0.0
02/08/2024
3.67
 1,248,900 3.65 3.69 3.58 9,600 2,100 0.0
01/08/2024
3.71
 1,828,900 3.74 3.75 3.65 7,000 10,700 -0.0
31/07/2024
3.71
 1,397,600 3.76 3.76 3.68 51,000 300 0.2
30/07/2024
3.78
 525,900 3.75 3.78 3.70 1,200 126,600 -0.5
29/07/2024
3.77
 1,574,300 3.79 3.79 3.70 1,200 126,600 -0.5
26/07/2024
3.79
 578,600 3.77 3.82 3.76 0 0 0
25/07/2024
3.77
 337,200 3.78 3.80 3.77 1,100 100 0.0
24/07/2024
3.80
 993,600 3.79 3.80 3.77 0 18,000 -0.1
23/07/2024
3.79
 916,500 3.82 3.83 3.78 0 0 0
22/07/2024
3.82
 917,400 3.81 3.88 3.80 100 5,500 -0.0
19/07/2024
3.82
 697,800 3.83 3.89 3.81 27,000 0 0.1
18/07/2024
3.85
 894,200 3.82 3.88 3.82 37,600 0 0.1
17/07/2024
3.82
 1,570,500 3.90 3.90 3.81 37,700 61,300 -0.1
16/07/2024
3.89
 641,200 3.91 3.96 3.88 0 83,200 -0.3
15/07/2024
3.90
 506,100 3.90 3.99 3.90 0 20,700 -0.1
12/07/2024
3.91
 759,800 3.95 4 3.90 0 13,800 -0.1
11/07/2024
3.94
 1,150,000 3.90 4.05 3.90 48,400 43,300 0.0
10/07/2024
3.90
 720,800 3.88 3.91 3.86 21,200 0 0.1
09/07/2024
3.90
 644,300 3.86 3.90 3.84 37,400 5,100 0.1
08/07/2024
3.86
 718,600 3.94 3.94 3.84 37,000 13,500 0.1
05/07/2024
3.92
 689,900 3.92 3.93 3.89 100 0 0.0
04/07/2024
3.93
 552,300 3.88 3.95 3.88 7,800 0 0.0
03/07/2024
3.90
 479,600 3.91 3.93 3.89 2,500 0 0.0
02/07/2024
3.91
 762,800 3.85 3.93 3.83 8,700 0 0.0
01/07/2024
3.83
 388,000 3.81 3.85 3.81 1,600 0 0.0
28/06/2024
3.81
 930,900 3.89 3.90 3.81 0 0 0
27/06/2024
3.88
 838,800 3.90 3.93 3.83 17,000 0 0.1
26/06/2024
3.88
 650,000 3.89 3.90 3.86 9,700 5,000 0.0
25/06/2024
3.85
 1,015,500 3.85 3.90 3.84 36,900 0 0.1
24/06/2024
3.85
 1,755,600 3.91 3.94 3.84 100 84,200 -0.3
21/06/2024
3.91
 1,335,300 3.98 3.98 3.91 44,000 30,400 0.1
20/06/2024
3.96
 1,997,500 3.99 4.01 3.90 0 133,200 -0.5
19/06/2024
3.98
 1,671,100 4.01 4.04 3.98 0 16,300 -0.1
18/06/2024
4.02
 922,800 4.02 4.06 4 44,100 20,400 0.1
17/06/2024
4.01
 1,398,500 4.05 4.05 4.01 40,900 25,300 0.1
14/06/2024
4.05
 1,511,400 4.10 4.11 4.05 91,500 5,300 0.4
13/06/2024
4.09
 1,036,800 4.12 4.12 4.08 8,500 0 0.0
12/06/2024
4.08
 1,699,100 4.10 4.11 4.04 63,800 15,500 0.2
11/06/2024
4.08
 1,890,100 4.16 4.18 4.07 0 127,000 -0.5
10/06/2024
4.16
 1,334,000 4.18 4.18 4.12 3,000 59,800 -0.2
07/06/2024
4.10
 3,281,900 4.18 4.30 4.10 11,400 289,700 -1.2
06/06/2024
4.16
 1,529,400 4.19 4.20 4.14 73,800 56,600 0.1
05/06/2024
4.18
 2,029,700 4.17 4.22 4.13 89,100 10,600 0.3
04/06/2024
4.16
 1,316,200 4.18 4.22 4.15 0 151,500 -0.6
03/06/2024
4.18
 2,083,100 4.19 4.23 4.15 2,500 461,200 -1.9
31/05/2024
4.18
 1,177,300 4.22 4.25 4.17 0 37,500 -0.2
30/05/2024
4.22
 2,368,200 4.28 4.33 4.16 54,600 181,300 -0.5
29/05/2024
4.24
 5,276,300 4.08 4.27 4.08 669,600 6,000 2.8
28/05/2024
4.08
 1,016,600 4.05 4.10 4.05 65,100 0 0.3
27/05/2024
4.06
 853,500 4.10 4.11 4.04 10,200 0 0.0
24/05/2024
4.09
 2,298,300 4.05 4.10 4.02 42,100 64,200 -0.1
23/05/2024
4.09
 1,926,600 4.06 4.15 4.03 67,600 225,100 -0.6
22/05/2024
4.05
 2,180,100 4.07 4.10 4.02 4,800 93,400 -0.4
21/05/2024
4.07
 1,775,900 4.15 4.15 4.03 0 231,200 -0.9
20/05/2024
4.10
 2,663,100 4.05 4.20 4.03 272,400 25,000 1.0
17/05/2024
4.03
 1,596,400 4 4.05 3.98 111,500 14,700 0.4
16/05/2024
4
 1,208,600 3.99 4.02 3.99 170,900 0 0.7
15/05/2024
3.97
 1,126,900 4.03 4.05 3.97 0 4,700 -0.0
14/05/2024
3.99
 666,300 4.05 4.07 3.99 5,300 24,500 -0.1
13/05/2024
4.04
 1,397,400 3.96 4.10 3.96 66,300 64,400 0.0
10/05/2024
3.95
 1,033,000 3.96 4 3.90 19,300 197,500 -0.7
09/05/2024
3.95
 1,248,700 4.02 4.08 3.95 0 97,600 -0.4
08/05/2024
4.03
 1,015,100 4.04 4.08 3.95 26,800 0 0.1
07/05/2024
4.04
 992,300 4.06 4.08 3.99 42,100 7,200 0.1
06/05/2024
4.01
 1,534,400 3.93 4.07 3.93 361,900 6,500 1.4

Chính sách bảo mật | Điều khoản sử dụng |