Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	2.53	595,900	2.56	2.59	2.53	0	6,800	0
15/05/2025	2.55	550,300	2.59	2.60	2.55	200	14,300	0
14/05/2025	2.59	829,200	2.56	2.60	2.55	21,900	0	0
13/05/2025	2.57	615,000	2.57	2.59	2.55	0	0	0
12/05/2025	2.55	393,200	2.53	2.58	2.52	0	4,100	0
09/05/2025	2.54	421,900	2.54	2.56	2.54	14,600	0	0
08/05/2025	2.54	765,300	2.51	2.56	2.51	69,200	0	0
07/05/2025	2.52	574,600	2.52	2.54	2.50	4,000	53,100	0
06/05/2025	2.52	1,372,400	2.48	2.59	2.45	8,300	1,600	0
05/05/2025	2.48	701,100	2.46	2.48	2.40	1,600	0	0
29/04/2025	2.48	661,400	2.46	2.48	2.40	0	0	0
28/04/2025	2.47	537,800	2.46	2.48	2.44	0	0	0
25/04/2025	2.46	745,200	2.40	2.46	2.40	59,800	500	0.1
24/04/2025	2.42	470,700	2.40	2.45	2.40	64,600	0	0.2
23/04/2025	2.40	643,400	2.44	2.44	2.31	0	42,400	-0.1
22/04/2025	2.38	1,470,800	2.51	2.53	2.34	2,000	60,500	-0.1
21/04/2025	2.51	662,300	2.54	2.56	2.47	0	16,500	-0.0
18/04/2025	2.54	954,500	2.51	2.59	2.50	44,400	0	0.1
17/04/2025	2.51	579,800	2.54	2.54	2.47	3,400	0	0.0
16/04/2025	2.56	1,108,600	2.59	2.59	2.50	82,000	0	0.2
15/04/2025	2.52	946,300	2.57	2.59	2.46	0	0	0
14/04/2025	2.57	1,082,700	2.64	2.65	2.53	10,700	10,000	0.0
11/04/2025	2.62	2,929,800	2.67	2.67	2.48	90,000	23,500	0.2
10/04/2025	2.50	222,500	2.50	2.50	2.50	0	0	0
09/04/2025	2.34	882,100	2.34	2.34	2.34	900	10,700	-0.0
08/04/2025	2.51	730,000	2.51	2.51	2.51	0	0	0
04/04/2025	2.69	1,318,600	2.69	2.69	2.69	5,200	0	0.0
03/04/2025	2.89	4,205,000	2.89	3.05	2.89	0	76,800	-0.2
02/04/2025	3.10	717,800	3.11	3.12	3.08	22,400	0	0.1
01/04/2025	3.11	494,500	3.09	3.12	3.09	0	10,700	-0.0
31/03/2025	3.09	747,200	3.12	3.12	3.08	600	0	0.0
28/03/2025	3.12	667,400	3.11	3.13	3.08	100	19,900	-0.1
27/03/2025	3.11	551,200	3.10	3.12	3.08	0	1,000	-0.0
26/03/2025	3.10	1,005,000	3.12	3.15	3.08	0	7,700	-0.0
25/03/2025	3.12	777,000	3.13	3.15	3.10	0	0	0
24/03/2025	3.11	869,300	3.10	3.15	3.09	0	91,800	-0.3
21/03/2025	3.10	610,300	3.12	3.12	3.10	0	0	0
20/03/2025	3.12	733,800	3.12	3.13	3.10	0	35,300	-0.1
19/03/2025	3.12	650,000	3.12	3.14	3.11	0	7,100	-0.0
18/03/2025	3.13	885,800	3.11	3.15	3.10	127,000	0	0.4
17/03/2025	3.11	888,200	3.10	3.15	3.10	32,100	0	0.1
14/03/2025	3.11	1,790,900	3.12	3.14	3.11	0	56,800	-0.2
13/03/2025	3.14	1,167,100	3.16	3.18	3.14	400	19,600	-0.1
12/03/2025	3.16	988,600	3.15	3.19	3.15	16,600	0	0.1
11/03/2025	3.15	1,136,500	3.13	3.19	3.13	9,800	7,200	0.0
10/03/2025	3.14	1,243,800	3.15	3.18	3.13	200	39,700	-0.1
07/03/2025	3.15	618,600	3.13	3.16	3.12	0	10,600	-0.0
06/03/2025	3.15	457,200	3.13	3.15	3.10	5,000	20,000	-0.0
05/03/2025	3.11	1,045,400	3.11	3.15	3.10	0	49,900	-0.2
04/03/2025	3.11	2,392,600	3.17	3.20	3.10	0	76,100	-0.2
03/03/2025	3.18	1,715,300	3.22	3.25	3.18	0	7,400	-0.0
28/02/2025	3.20	4,780,000	3.21	3.40	3.20	53,900	54,200	-0.0
27/02/2025	3.20	2,005,500	3.18	3.24	3.18	95,600	0	0.3
26/02/2025	3.18	439,500	3.18	3.19	3.16	0	0	0
25/02/2025	3.19	1,080,000	3.20	3.25	3.16	0	2,467	-0.0
24/02/2025	3.20	652,200	3.19	3.22	3.17	63,100	5,800	0.2
21/02/2025	3.19	863,500	3.23	3.23	3.18	0	0	0
20/02/2025	3.22	1,149,400	3.28	3.28	3.21	18,300	73,500	-0.2
19/02/2025	3.25	944,000	3.22	3.26	3.20	38,800	0	0.1
18/02/2025	3.22	996,700	3.20	3.26	3.16	26,200	5,800	0.1
17/02/2025	3.18	605,700	3.17	3.24	3.17	27,000	8,200	0.1
14/02/2025	3.17	1,033,000	3.14	3.19	3.13	82,500	0	0.3
13/02/2025	3.14	351,000	3.14	3.16	3.14	6,200	0	0.0
12/02/2025	3.14	732,300	3.22	3.22	3.13	0	30,500	-0.1
11/02/2025	3.17	588,900	3.21	3.23	3.16	0	27,800	-0.1
10/02/2025	3.18	1,758,500	3.19	3.35	3.10	72,400	15,200	0.2
07/02/2025	3.18	1,931,700	3.09	3.25	3.09	57,900	60,400	-0.0
06/02/2025	3.10	1,021,000	3.16	3.16	3.09	16,900	36,900	-0.1
05/02/2025	3.14	924,300	3.06	3.17	3.06	39,900	0	0.1
04/02/2025	3.08	539,800	3.05	3.09	3.04	16,700	6,300	0.0
03/02/2025	3	1,130,400	3.02	3.06	2.99	12,100	1,400	0.0
24/01/2025	3.02	711,600	3.05	3.05	3.01	11,900	0	0.0
23/01/2025	3.03	668,500	3.03	3.06	3.02	11,700	0	0.0
22/01/2025	3.03	311,100	3.01	3.05	3.01	0	0	0
21/01/2025	3.01	677,600	3.03	3.07	3.01	0	0	0
20/01/2025	3.03	424,400	3.08	3.10	3.02	0	0	0
17/01/2025	3.08	205,100	3.09	3.09	3.06	0	3,600	-0.0
16/01/2025	3.08	388,400	3.08	3.11	3.07	11,200	0	0.0
15/01/2025	3.08	362,200	3.08	3.08	3.04	0	1,000	-0.0
14/01/2025	3.06	302,600	3.04	3.08	3.03	1,500	800	0.0
13/01/2025	3.04	344,000	3.07	3.07	3.03	0	8,200	-0.0
10/01/2025	3.07	598,600	3.12	3.15	3.06	0	0	0
09/01/2025	3.09	836,400	3.11	3.17	3.08	71,100	60,100	0.0
08/01/2025	3.10	597,700	3.15	3.18	3.10	17,700	6,900	0.0
07/01/2025	3.19	767,900	3.18	3.24	3.15	600	6,500	-0.0
06/01/2025	3.17	696,700	3.15	3.23	3.13	0	3,200	-0.0
03/01/2025	3.15	677,300	3.20	3.24	3.14	0	1,800	-0.0
02/01/2025	3.20	1,093,500	3.17	3.25	3.16	35,900	11,200	0.1
31/12/2024	3.17	486,200	3.19	3.19	3.14	0	9,500	-0.0
30/12/2024	3.20	985,000	3.19	3.27	3.12	2,000	59,600	-0.2
27/12/2024	3.15	1,136,400	3.19	3.23	3.15	0	3,500	-0.0
26/12/2024	3.18	1,247,100	3.26	3.29	3.16	25,500	10,300	0.0
25/12/2024	3.26	2,374,700	3.30	3.34	3.20	31,600	51,800	-0.1
24/12/2024	3.26	3,048,500	3.06	3.26	3.03	63,100	12,200	0.2
23/12/2024	3.05	524,700	3.07	3.09	3.03	5,700	0	0.0
20/12/2024	3.03	800,500	3.02	3.10	3.02	44,500	3,900	0.1
19/12/2024	3.02	580,300	3.05	3.05	3.01	7,000	2,000	0.0
18/12/2024	3.05	711,900	3.09	3.09	3.01	100	31,300	-0.1
17/12/2024	3.03	817,200	3.05	3.08	3.02	0	46,100	-0.1
16/12/2024	3.04	743,300	3.10	3.10	3.03	3,900	15,700	-0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.27	-12.74%	10,046,700	71,940	0	1.83 2.12 1.83
2 tháng (2026-05-29)	-0.42	-18.50%	23,504,400	401	0	1.83 2.42 1.83
3 tháng (2026-04-29)	-0.78	-29.66%	37,726,100	-71,999	0	1.83 2.65 1.83
6 tháng (2026-01-29)	-1.15	-38.33%	82,720,500	-29,799	0.0	1.83 3.11 1.83
12 tháng (2025-08-04)	-1.34	-42.01%	323,807,900	-656,599	-0.9	1.83 4.06 1.83
24 tháng (2024-08-07)	-1.56	-45.75%	567,066,800	-884,160	-1.6	1.83 4.06 1.83
36 tháng (2023-08-14)	-3.97	-68.21%	1,104,233,100	-715,560	-1.3	1.83 5.96 1.83
60 tháng (2021-08-23)	-4.87	-72.47%	3,473,469,300	15,565,450	66.1	1.83 17.20 1.83

CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

THỐNG KÊ GIAO DỊCH