CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.20
-0.10
(-4.35%)
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
(2025-12-29) 		-0.10 -4.17% 1,767,400 100 0.0
2.30
2.40
2.30
2 tháng
(2025-12-01) 		-0.10 -4.17% 3,319,700 2,600 0.0
2.30
2.50
2.30
3 tháng
(2025-10-30) 		-0.20 -8% 4,870,000 2,400 0.0
2.30
2.60
2.30
6 tháng
(2025-08-01) 		-0.30 -11.54% 29,041,500 2,400 0.0
2.30
3.10
2.30
12 tháng
(2025-02-03) 		-0.60 -20.69% 59,166,735 -89,700 -0.2
2.10
3.20
2.30
24 tháng
(2024-02-15) 		-2.40 -51.06% 163,241,131 -104,078 -0.2
2.10
5.60
2.30
36 tháng
(2023-02-13) 		0.20 9.52% 319,813,643 -51,583 0.0
1.90
5.60
2.30
60 tháng
(2021-02-23) 		0.20 9.52% 757,335,392 -316,905 -0.8
1.60
9.20
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2024
2.60
 88,450 2.60 2.70 2.60 0 0 0
13/11/2024
2.70
 45,670 2.70 2.80 2.70 0 0 0
12/11/2024
2.80
 55,200 2.70 2.80 2.70 0 0 0
11/11/2024
2.70
 115,200 2.70 2.80 2.60 0 0 0
08/11/2024
2.70
 102,647 2.70 2.80 2.70 0 0 0
07/11/2024
2.80
 81,401 2.80 2.80 2.70 0 0 0
06/11/2024
2.80
 107,700 2.70 2.80 2.70 0 0 0
05/11/2024
2.80
 141,102 2.80 2.80 2.60 0 0 0
04/11/2024
2.70
 141,497 2.70 2.80 2.70 0 0 0
01/11/2024
2.80
 289,850 2.70 2.80 2.70 0 0 0
31/10/2024
2.80
 76,397 2.80 2.90 2.70 0 0 0
30/10/2024
2.80
 129,108 2.90 2.90 2.70 0 0 0
29/10/2024
2.80
 176,700 2.80 2.90 2.70 0 0 0
28/10/2024
2.70
 140,103 2.70 2.90 2.70 0 0 0
25/10/2024
2.80
 135,800 2.80 2.90 2.70 0 0 0
24/10/2024
2.80
 118,800 2.80 2.90 2.70 0 0 0
23/10/2024
2.80
 57,018 2.80 2.90 2.70 0 0 0
22/10/2024
2.80
 202,900 2.80 2.90 2.70 0 0 0
21/10/2024
2.80
 55,949 2.80 2.90 2.80 0 0 0
18/10/2024
2.90
 69,400 2.90 2.90 2.80 0 0 0
17/10/2024
2.90
 131,104 2.80 2.90 2.80 200 0 0.0
16/10/2024
2.90
 244,101 2.90 2.90 2.80 0 0 0
15/10/2024
2.80
 58,405 2.90 3 2.80 0 0 0
14/10/2024
2.90
 195,756 2.90 3 2.80 0 0 0
11/10/2024
2.80
 58,630 2.90 3 2.80 0 0 0
10/10/2024
2.90
 266,600 2.90 3 2.80 0 0 0
09/10/2024
2.90
 30,801 3 3 2.90 0 0 0
08/10/2024
2.90
 65,904 3 3 2.90 0 0 0
07/10/2024
2.90
 116,417 3 3 2.80 500 0 0.0
04/10/2024
3
 111,770 2.90 3 2.90 0 0 0
03/10/2024
2.90
 84,662 2.90 3 2.90 0 0 0
02/10/2024
3
 71,300 3 3 2.90 0 0 0
01/10/2024
3
 151,761 3.10 3.10 3 7,500 0 0.0
30/09/2024
3.10
 202,758 3 3.10 2.90 0 0 0
27/09/2024
3
 210,413 3.10 3.10 3 0 0 0
26/09/2024
3
 329,300 3 3.10 2.90 0 6,300 -0.0
25/09/2024
3
 190,172 3.10 3.10 3 0 0 0
24/09/2024
3.10
 180,901 3.10 3.10 3 0 0 0
23/09/2024
3.10
 260,045 3.10 3.10 2.90 0 0 0
20/09/2024
3.10
 328,264 3.20 3.20 3 6,300 0 0.0
19/09/2024
3.10
 534,379 3.10 3.30 3 0 1,778 -0.0
18/09/2024
3.10
 520,733 3 3.30 3 0 0 0
17/09/2024
3
 584,456 2.90 3 2.80 0 0 0
16/09/2024
2.80
 84,996 2.90 2.90 2.80 0 0 0
13/09/2024
2.80
 167,064 2.90 2.90 2.80 0 0 0
12/09/2024
2.90
 132,283 2.90 2.90 2.80 0 0 0
11/09/2024
2.80
 456,301 2.90 2.90 2.70 0 0 0
10/09/2024
2.90
 60,600 2.90 2.90 2.80 0 0 0
09/09/2024
2.90
 54,833 2.80 2.90 2.80 0 0 0
06/09/2024
2.90
 355,003 2.90 3 2.80 0 0 0
05/09/2024
2.90
 278,619 2.90 3 2.80 0 0 0
04/09/2024
2.90
 708,307 2.70 3 2.70 0 29,000 -0.1
30/08/2024
2.80
 26,439 2.70 2.80 2.70 0 0 0
29/08/2024
2.70
 154,304 2.80 2.90 2.70 0 0 0
28/08/2024
2.80
 142,021 2.90 2.90 2.80 0 0 0
27/08/2024
2.90
 78,304 2.80 2.90 2.80 0 0 0
26/08/2024
2.90
 260,212 2.80 2.90 2.80 0 0 0
23/08/2024
2.90
 179,109 2.90 2.90 2.70 0 0 0
22/08/2024
2.90
 278,002 2.90 2.90 2.70 0 0 0
21/08/2024
2.90
 221,308 2.90 3 2.80 0 0 0
20/08/2024
2.90
 507,081 2.80 3 2.70 0 0 0
19/08/2024
2.80
 310,669 2.90 2.90 2.70 200 0 0.0
16/08/2024
2.90
 329,252 2.70 2.90 2.70 0 0 0
15/08/2024
2.70
 136,100 2.70 2.70 2.60 0 0 0
14/08/2024
2.60
 110,142 2.80 2.80 2.60 0 0 0
13/08/2024
2.70
 228,745 2.80 2.90 2.60 10,000 0 0.0
12/08/2024
2.80
 210,320 2.80 2.90 2.70 0 0 0
09/08/2024
2.70
 560,611 2.80 2.90 2.70 19,000 0 0.1
08/08/2024
2.80
 446,311 2.90 3 2.70 0 0 0
07/08/2024
2.80
 315,319 2.60 2.80 2.60 0 0 0
06/08/2024
2.60
 235,501 2.60 2.70 2.50 0 0 0
05/08/2024
2.60
 613,363 2.80 2.80 2.60 0 0 0
02/08/2024
2.80
 289,012 2.70 2.80 2.50 0 0 0
01/08/2024
2.70
 722,402 3.10 3.10 2.70 100 0 0.0
31/07/2024
3
 144,530 3 3.10 3 0 0 0
30/07/2024
3
 235,846 3 3.10 2.90 500 0 0.0
29/07/2024
3.10
 519,534 3.10 3.20 3 1,000 0 0.0
26/07/2024
3.20
 206,719 3.20 3.20 3.10 0 0 0
25/07/2024
3.20
 550,328 3.30 3.40 3.20 0 0 0
24/07/2024
3.40
 317,782 3.40 3.40 3.20 0 0 0
23/07/2024
3.40
 759,321 3.70 3.70 3.40 0 32,000 -0.1
22/07/2024
3.70
 2,133,841 4 4 3.70 0 0 0
19/07/2024
4.10
 823,369 4.10 4.20 4 0 0 0
18/07/2024
4.10
 213,602 4.10 4.20 4 0 0 0
17/07/2024
4.20
 457,006 4.10 4.30 4.10 0 5,100 -0.0
16/07/2024
4.20
 264,944 4.20 4.30 4.10 0 5,000 -0.0
15/07/2024
4.20
 366,609 4.20 4.30 4.10 0 5,000 -0.0
12/07/2024
4.20
 318,399 4 4.20 4 0 0 0
11/07/2024
4.10
 392,422 4.10 4.20 4 0 5,000 -0.0
10/07/2024
4.10
 355,211 4.20 4.20 4 0 0 0
09/07/2024
4.10
 194,610 4.10 4.20 4 0 0 0
08/07/2024
4.10
 345,230 4.30 4.30 4.10 0 0 0
05/07/2024
4.20
 374,497 4.20 4.30 4.20 600 0 0.0
04/07/2024
4.20
 834,912 4.10 4.40 4.10 3,000 15,000 -0.1
03/07/2024
4.10
 154,457 4.10 4.10 4 0 0 0
02/07/2024
4.10
 46,300 4.10 4.10 4 0 0 0
01/07/2024
4.10
 141,306 4 4.10 4 0 0 0
28/06/2024
4
 352,720 4.10 4.20 4 0 0 0
27/06/2024
4.10
 254,211 4.10 4.20 4 0 0 0
26/06/2024
4.10
 212,934 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |