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)
03/05/2024
3.91
 981,900 3.94 3.98 3.90 0 11,200 -0.0
02/05/2024
3.93
 798,100 4 4 3.90 2,300 150,900 -0.6
26/04/2024
3.90
 900,800 3.88 3.90 3.80 13,400 2,700 0.0
25/04/2024
3.88
 384,800 3.94 3.94 3.87 5,700 1,400 0.0
24/04/2024
3.90
 1,178,800 3.85 3.95 3.80 157,400 18,700 0.5
23/04/2024
3.82
 757,900 3.92 3.92 3.80 0 11,900 -0.0
22/04/2024
3.85
 604,400 3.82 3.88 3.81 4,100 16,000 -0.0
19/04/2024
3.80
 1,871,600 3.81 3.83 3.70 18,700 7,100 0.0
17/04/2024
3.85
 1,069,500 3.89 3.89 3.80 0 20,500 -0.1
16/04/2024
3.83
 2,781,100 3.96 3.96 3.77 27,900 16,400 0.0
15/04/2024
3.96
 3,458,400 4.11 4.14 3.96 7,100 71,700 -0.3
12/04/2024
4.15
 1,461,200 4.14 4.15 4.08 20,500 34,500 -0.1
11/04/2024
4.14
 1,359,700 4.10 4.14 4.09 6,900 8,900 -0.0
10/04/2024
4.14
 652,600 4.17 4.20 4.13 5,800 3,800 0.0
09/04/2024
4.17
 1,576,700 4.11 4.19 4.10 100,400 29,100 0.3
08/04/2024
4.15
 1,033,800 4.19 4.28 4.15 0 0 0
05/04/2024
4.19
 2,641,400 4.12 4.30 4.10 12,300 72,000 -0.3
04/04/2024
4.16
 1,807,300 4.21 4.25 4.14 29,100 0 0.1
03/04/2024
4.21
 1,832,300 4.25 4.32 4.20 0 9,600 -0.0
02/04/2024
4.29
 7,140,400 4.40 4.40 4.12 72,000 250,900 -0.8
01/04/2024
4.41
 4,335,700 4.38 4.44 4.38 0 500 -0.0
29/03/2024
4.47
 1,410,700 4.53 4.54 4.45 100 6,700 -0.0
28/03/2024
4.50
 1,225,000 4.52 4.58 4.49 28,100 200 0.1
27/03/2024
4.51
 1,144,800 4.50 4.52 4.48 0 36,600 -0.2
26/03/2024
4.49
 2,104,900 4.49 4.50 4.44 0 2,100 -0.0
25/03/2024
4.49
 1,934,200 4.57 4.59 4.45 2,000 0 0.0
22/03/2024
4.56
 2,309,200 4.57 4.59 4.49 99,200 46,000 0.2
21/03/2024
4.56
 1,081,500 4.59 4.59 4.52 400 23,500 -0.1
20/03/2024
4.51
 1,044,600 4.50 4.55 4.48 52,200 60,500 -0.0
19/03/2024
4.50
 1,228,500 4.55 4.55 4.47 500 169,000 -0.8
18/03/2024
4.50
 4,281,700 4.67 4.70 4.35 137,200 155,200 -0.1
15/03/2024
4.67
 1,671,800 4.67 4.70 4.61 0 77,100 -0.4
14/03/2024
4.68
 1,865,900 4.70 4.70 4.60 37,500 78,200 -0.2
13/03/2024
4.63
 1,946,700 4.58 4.66 4.54 69,800 67,100 0.0
12/03/2024
4.57
 2,133,800 4.55 4.60 4.50 65,200 103,600 -0.2
11/03/2024
4.55
 3,920,500 4.64 4.68 4.52 78,200 512,100 -2.0
08/03/2024
4.60
 3,840,700 4.85 4.85 4.60 101,200 257,900 -0.8
07/03/2024
4.80
 2,468,200 4.81 4.88 4.77 0 0 0
06/03/2024
4.82
 3,185,400 4.88 4.96 4.80 451,400 5,600 2.2
05/03/2024
4.96
 5,601,700 4.70 5.02 4.68 383,100 582,000 -1.0
04/03/2024
4.70
 3,947,700 4.76 4.76 4.68 4,200 701,100 -3.3
01/03/2024
4.70
 2,306,100 4.68 4.75 4.66 0 0 0
29/02/2024
4.70
 5,182,500 4.80 4.80 4.68 14,200 93,200 -0.4
28/02/2024
4.74
 7,787,300 4.55 4.78 4.55 1,455,000 114,800 6.3
27/02/2024
4.55
 2,297,900 4.62 4.62 4.50 0 429,000 -1.9
26/02/2024
4.54
 2,862,100 4.50 4.60 4.47 76,300 99,100 -0.1
23/02/2024
4.49
 4,891,800 4.68 4.70 4.47 25,700 550,200 -2.4
22/02/2024
4.61
 4,049,800 4.53 4.68 4.53 500,800 80,300 1.9
21/02/2024
4.53
 2,806,000 4.55 4.62 4.49 53,900 208,600 -0.7
20/02/2024
4.54
 2,525,200 4.61 4.61 4.50 0 35,900 -0.2
19/02/2024
4.58
 4,484,800 4.48 4.63 4.48 655,800 7,200 3.0
16/02/2024
4.48
 2,199,700 4.39 4.55 4.39 206,100 19,800 0.8
15/02/2024
4.42
 1,362,800 4.43 4.47 4.40 66,100 6,100 0.3
07/02/2024
4.42
 1,206,600 4.45 4.45 4.38 39,100 0 0.2
06/02/2024
4.41
 1,378,100 4.35 4.43 4.34 85,300 0 0.4
05/02/2024
4.33
 1,489,700 4.39 4.43 4.33 16,300 0 0.1
02/02/2024
4.38
 1,207,900 4.46 4.47 4.38 0 4,100 -0.0
01/02/2024
4.44
 1,076,500 4.46 4.49 4.39 26,500 22,000 0.0
31/01/2024
4.46
 2,759,400 4.56 4.60 4.41 0 27,800 -0.1
30/01/2024
4.40
 1,043,800 4.37 4.40 4.36 7,500 45,700 -0.2
29/01/2024
4.39
 1,266,200 4.43 4.46 4.36 0 2,500 -0.0
26/01/2024
4.44
 555,000 4.44 4.49 4.44 0 300 -0.0
25/01/2024
4.45
 812,700 4.53 4.53 4.44 0 12,900 -0.1
24/01/2024
4.45
 1,273,300 4.48 4.51 4.42 20,500 4,000 0.1
23/01/2024
4.48
 1,308,000 4.36 4.55 4.36 26,800 25,200 0.0
22/01/2024
4.38
 1,242,800 4.42 4.42 4.33 0 39,100 -0.2
19/01/2024
4.37
 1,349,500 4.40 4.46 4.37 5,200 4,900 0.0
18/01/2024
4.40
 929,700 4.47 4.48 4.39 9,000 0 0.0
17/01/2024
4.48
 1,194,300 4.54 4.54 4.42 54,900 0 0.2
16/01/2024
4.49
 1,400,200 4.43 4.49 4.30 0 2,800 -0.0
15/01/2024
4.43
 1,231,800 4.46 4.53 4.37 0 1,500 -0.0
12/01/2024
4.45
 3,443,800 4.36 4.55 4.28 98,000 3,200 0.4
11/01/2024
4.40
 1,825,800 4.38 4.48 4.38 0 0 0
10/01/2024
4.39
 3,008,400 4.50 4.53 4.37 26,000 0 0.1
09/01/2024
4.50
 2,544,700 4.57 4.58 4.48 3,200 0 0.0
08/01/2024
4.57
 3,012,800 4.54 4.65 4.50 0 167,000 -0.8
05/01/2024
4.50
 3,222,800 4.59 4.59 4.48 0 6,700 -0.0
04/01/2024
4.51
 3,981,100 4.65 4.68 4.50 500 57,600 -0.3
03/01/2024
4.65
 5,877,500 4.72 4.79 4.62 0 81,400 -0.4
02/01/2024
4.54
 7,866,200 4.25 4.54 4.23 111,900 5,100 0.5
29/12/2023
4.25
 2,056,900 4.20 4.30 4.20 100,000 3,200 0.4
28/12/2023
4.20
 1,163,500 4.24 4.29 4.19 0 20,300 -0.1
27/12/2023
4.24
 2,574,900 4.15 4.35 4.15 0 0 0
26/12/2023
4.15
 825,300 4.15 4.18 4.12 0 0 0
25/12/2023
4.15
 1,463,900 4.13 4.15 4.10 22,100 0 0.1
22/12/2023
4.13
 773,600 4.16 4.21 4.10 0 0 0
21/12/2023
4.16
 1,024,500 4.16 4.16 4.05 0 0 0
20/12/2023
4.16
 915,600 4.17 4.17 4.12 0 0 0
19/12/2023
4.17
 1,162,200 4.18 4.26 4.10 0 16,700 -0.1
18/12/2023
4.18
 1,548,200 4.11 4.19 4.11 0 23,000 -0.1
15/12/2023
4.11
 1,932,700 4.17 4.22 4.11 0 5,400 -0.0
14/12/2023
4.17
 2,507,300 4.30 4.35 4.17 17,000 0 0.1
13/12/2023
4.30
 2,612,800 4.41 4.48 4.26 0 300 -0.0
12/12/2023
4.41
 4,097,900 4.27 4.44 4.25 34,400 4,900 0.1
11/12/2023
4.27
 1,510,500 4.36 4.36 4.24 0 6,400 -0.0
08/12/2023
4.36
 2,605,600 4.39 4.49 4.22 17,400 78,100 -0.3
07/12/2023
4.39
 5,887,800 4.25 4.40 4.20 215,000 128,200 0.4
06/12/2023
4.25
 6,165,000 4.06 4.25 4 4,400 300 0.0
05/12/2023
4.06
 1,136,300 4.07 4.09 4.03 0 10,200 -0.0
04/12/2023
4.07
 1,695,900 3.99 4.08 3.98 93,400 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |