CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.80
-0.03
(-1.64%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2010
13.77
 80,050 13.57 13.91 13.57 0 0 0
11/02/2010
13.57
 51,750 13.57 13.67 13.27 0 0 0
10/02/2010
13.57
 72,370 13.37 13.57 13.27 38,000 1,000 1.0
09/02/2010
13.37
 80,060 13.57 13.57 13.22 38,800 0 1.0
08/02/2010
13.57
 71,260 13.67 13.67 13.37 1,000 0 0.0
05/02/2010
13.67
 181,250 14.06 14.11 13.52 35,000 0 1.0
04/02/2010
14.06
 365,300 13.47 14.11 13.42 63,000 1,000 1.7
03/02/2010
13.47
 91,390 13.42 13.67 13.32 45,000 0 1.2
02/02/2010
13.42
 76,090 13.42 13.62 13.37 0 0 0
01/02/2010
13.42
 94,490 13.07 13.42 13.07 0 2,000 -0.1
29/01/2010
13.07
 57,900 13.22 13.37 13.02 0 0 0
28/01/2010
13.22
 151,270 13.17 13.52 12.92 0 0 0
27/01/2010
13.17
 140,790 13.72 13.91 13.12 0 0 0
26/01/2010
13.72
 85,000 13.07 13.72 13.42 2,000 0 0.1
25/01/2010
13.07
 86,760 12.72 13.17 12.72 0 0 0
22/01/2010
12.72
 128,740 12.82 13.12 12.42 0 0 0
21/01/2010
12.82
 283,000 13.47 13.47 12.82 0 0 0
20/01/2010
13.47
 235,850 13.86 14.11 13.47 0 0 0
19/01/2010
13.86
 93,500 13.62 14.06 13.52 0 0 0
18/01/2010
13.62
 213,650 14.31 14.31 13.62 0 0 0
15/01/2010
14.31
 179,020 14.61 14.91 14.31 0 0 0
14/01/2010
14.61
 251,810 13.91 14.61 13.91 0 0 0
13/01/2010
13.91
 447,350 14.06 14.31 13.37 0 0 0
12/01/2010
14.06
 226,100 14.76 14.76 14.06 0 0 0
11/01/2010
14.76
 350,470 15.45 15.65 14.71 0 5,000 -0.2
08/01/2010
15.45
 364,050 16.25 16.80 15.45 450 0 0.0
07/01/2010
16.25
 406,540 15.50 16.25 15.55 0 0 0
06/01/2010
15.50
 676,290 14.81 15.50 14.81 0 0 0
05/01/2010
14.81
 523,160 14.21 14.91 14.41 67,200 0 2.0
04/01/2010
14.21
 255,380 13.57 14.21 13.57 0 0 0
31/12/2009
13.57
 230,330 13.57 14.06 13.52 0 0 0
30/12/2009
13.57
 310,950 13.22 13.86 13.12 0 0 0
29/12/2009
13.22
 425,450 13.77 13.86 13.22 0 0 0
28/12/2009
13.77
 822,400 13.12 13.77 13.12 0 0 0
25/12/2009
13.12
 8,520 12.52 13.12 13.12 0 0 0
24/12/2009
12.52
 40,780 11.93 12.52 12.52 0 0 0
23/12/2009
11.93
 306,210 11.38 11.93 11.38 0 0 0
22/12/2009
11.38
 149,440 11.83 12.03 11.38 60 0 0
21/12/2009
11.83
 197,180 11.28 11.83 11.28 0 0 0
18/12/2009
11.28
 240,660 10.78 11.28 10.88 200 0 0
17/12/2009
10.78
 200,640 11.33 11.33 10.78 0 90 0
16/12/2009
11.33
 145,190 11.88 11.88 11.33 0 2,910 0
15/12/2009
11.88
 141,070 11.88 12.08 11.43 0 2,000 0
14/12/2009
11.88
 165,330 11.33 11.88 11.18 0 3,000 0
11/12/2009
11.33
 517,410 11.93 11.93 11.33 54,000 6,000 0
10/12/2009
11.93
 291,680 12.52 12.62 11.93 30,000 3,500 0
09/12/2009
12.52
 336,800 13.17 13.17 12.52 65,500 0 0
08/12/2009
13.17
 240,070 13.81 13.81 13.17 0 0 0
07/12/2009
13.81
 127,180 13.86 13.91 13.67 0 0 0
04/12/2009
13.86
 250,990 13.57 13.86 13.47 68,210 5,000 0
03/12/2009
13.57
 229,290 13.57 13.67 13.12 68,560 0 0
02/12/2009
13.57
 193,380 14.26 14.51 13.57 1,500 0 0
01/12/2009
14.26
 309,970 13.81 14.46 13.81 2,000 0 0
30/11/2009
13.81
 155,100 13.91 14.31 13.52 0 0 0
27/11/2009
13.91
 388,750 13.67 14.31 13.02 0 0 0
26/11/2009
13.67
 110,740 14.36 14.36 13.67 0 0 0
25/11/2009
14.36
 248,690 15.11 15.41 14.36 0 0 0
24/11/2009
15.11
 200,630 15.70 15.90 15.11 0 0 0
23/11/2009
15.70
 517,490 16.50 16.50 15.70 1,000 0 0
20/11/2009
16.50
 281,420 16.70 17.00 16.40 0 5,500 0
19/11/2009
16.70
 245,490 16.65 17.14 16.40 0 0 0
18/11/2009
16.65
 402,220 16.60 16.65 15.90 1,270 0 0
17/11/2009
16.60
 830,630 16.40 17.19 16.40 0 0 0
16/11/2009
16.40
 117,860 15.65 16.40 16.40 20 0 0
13/11/2009
15.65
 293,710 14.91 15.65 14.81 0 0 0
12/11/2009
14.91
 388,890 14.51 15.11 14.66 0 0 0
11/11/2009
14.51
 166,290 14.31 14.56 13.91 0 0 0
10/11/2009
14.31
 360,950 14.96 15.01 14.21 450 0 0
09/11/2009
14.96
 173,000 15.70 15.70 14.96 1,000 500 0
06/11/2009
15.70
 493,910 15.45 16.20 15.70 5,000 1,000 0
05/11/2009
15.45
 276,390 14.76 15.45 14.71 0 1,000 0
04/11/2009
14.76
 523,700 15.26 15.80 14.51 16,000 21,860 0
03/11/2009
15.26
 236,350 16.05 16.05 15.26 500 0 0
02/11/2009
16.05
 204,650 16.90 16.90 16.05 0 60 0
30/10/2009
16.90
 435,390 16.55 17.09 16.55 2,000 10,000 0
29/10/2009
16.55
 375,710 17.39 17.39 16.55 0 21,000 0
28/10/2009
17.39
 317,820 17.64 18.19 17.14 0 19,000 0
27/10/2009
17.64
 399,320 18.49 18.49 17.59 1,000 1,000 0
26/10/2009
18.49
 391,670 19.23 19.63 18.34 0 200 0
23/10/2009
19.23
 557,890 20.23 20.37 19.23 1,000 11,060 0
22/10/2009
20.23
 529,730 19.88 20.37 19.58 10,000 23,000 0
21/10/2009
19.88
 459,830 19.68 20.13 19.38 0 0 0
20/10/2009
19.68
 636,210 19.68 20.08 19.38 900 4,000 0
19/10/2009
19.68
 1,027,410 20.62 20.92 19.63 30,910 27,060 0
16/10/2009
20.62
 1,733,700 19.68 20.62 19.68 4,520 100 0
15/10/2009
19.68
 47,030 18.78 19.68 19.68 0 100 0
14/10/2009
18.78
 52,220 17.89 18.78 18.78 0 200 0
13/10/2009
17.89
 129,400 17.04 17.89 17.89 0 0 0
12/10/2009
17.04
 695,820 16.25 17.04 16.95 9,000 0 0
09/10/2009
16.25
 236,450 16.35 16.65 16.15 0 0 0
08/10/2009
16.35
 469,390 16.10 16.65 15.90 0 2,400 0
07/10/2009
16.10
 301,670 15.36 16.10 15.55 0 0 0
06/10/2009
15.36
 282,910 15.41 15.80 15.36 0 0 0
05/10/2009
15.41
 598,180 16.15 16.15 15.36 0 44,000 0
02/10/2009
16.15
 287,730 17.00 17.00 16.15 0 0 0
01/10/2009
17.00
 496,040 17.84 17.84 17.00 0 0 0
30/09/2009
17.84
 1,372,940 17.00 17.84 17.39 0 0 0
29/09/2009
17.00
 375,820 16.20 17.00 16.20 500 0 0
28/09/2009
16.20
 484,990 16.40 16.60 16.05 0 11,800 0
25/09/2009
16.40
 391,140 16.00 16.40 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |