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)
25/06/2024
4.10
 477,206 4.10 4.20 4 1,300 0 0.0
24/06/2024
4
 937,197 4.20 4.20 3.90 1,700 0 0.0
21/06/2024
4.20
 423,200 4.20 4.30 4.20 4,000 0 0.0
20/06/2024
4.20
 377,841 4.30 4.30 4.20 0 0 0
19/06/2024
4.30
 317,839 4.30 4.30 4.20 0 0 0
18/06/2024
4.30
 466,867 4.40 4.40 4.30 0 0 0
17/06/2024
4.30
 305,473 4.30 4.40 4.30 0 0 0
14/06/2024
4.30
 342,300 4.40 4.50 4.30 3,000 0 0.0
13/06/2024
4.40
 312,773 4.40 4.40 4.30 5,300 0 0.0
12/06/2024
4.40
 263,803 4.30 4.40 4.30 1,000 0 0.0
11/06/2024
4.30
 458,941 4.40 4.50 4.30 0 0 0
10/06/2024
4.40
 225,821 4.40 4.50 4.30 0 0 0
07/06/2024
4.40
 251,600 4.30 4.40 4.30 0 0 0
06/06/2024
4.30
 364,012 4.40 4.50 4.30 100 0 0.0
05/06/2024
4.30
 342,002 4.40 4.50 4.30 0 0 0
04/06/2024
4.40
 317,700 4.50 4.50 4.30 0 0 0
03/06/2024
4.50
 1,138,367 4.40 4.50 4.30 0 0 0
31/05/2024
4.30
 479,710 4.40 4.40 4.30 0 0 0
30/05/2024
4.30
 570,122 4.40 4.40 4.30 0 0 0
29/05/2024
4.40
 568,215 4.40 4.50 4.30 0 4,500 -0.0
28/05/2024
4.40
 483,532 4.30 4.50 4.30 800 200 0.0
27/05/2024
4.30
 363,418 4.40 4.40 4.30 0 0 0
24/05/2024
4.40
 951,413 4.50 4.60 4.30 7,200 0 0.0
23/05/2024
4.50
 498,712 4.50 4.50 4.40 200 0 0.0
22/05/2024
4.50
 687,617 4.40 4.50 4.40 900 0 0.0
21/05/2024
4.40
 448,872 4.50 4.50 4.30 100 0 0.0
20/05/2024
4.50
 842,346 4.40 4.50 4.30 0 0 0
17/05/2024
4.40
 504,088 4.40 4.50 4.30 9,900 0 0.0
16/05/2024
4.40
 508,431 4.50 4.50 4.30 100 0 0.0
15/05/2024
4.40
 753,792 4.50 4.50 4.30 0 0 0
14/05/2024
4.40
 330,612 4.60 4.60 4.40 0 0 0
13/05/2024
4.60
 1,022,328 4.40 4.70 4.40 0 10,000 -0.0
10/05/2024
4.40
 540,910 4.40 4.50 4.30 0 5,000 -0.0
09/05/2024
4.40
 526,163 4.40 4.50 4.30 0 25,000 -0.1
08/05/2024
4.40
 339,776 4.40 4.50 4.30 0 5,000 -0.0
07/05/2024
4.40
 504,916 4.40 4.50 4.40 0 0 0
06/05/2024
4.40
 419,038 4.30 4.50 4.30 0 5,000 -0.0
03/05/2024
4.30
 158,010 4.30 4.40 4.30 0 0 0
02/05/2024
4.30
 346,128 4.30 4.40 4.20 0 0 0
26/04/2024
4.40
 386,488 4.30 4.50 4.30 0 0 0
25/04/2024
4.40
 873,007 4.50 4.50 4.20 20,000 0 0.1
24/04/2024
4.50
 576,513 4.50 4.70 4.40 0 0 0
23/04/2024
4.50
 1,149,122 5 5.10 4.40 3,000 0 0.0
22/04/2024
4.80
 2,317,859 4.50 4.80 4.40 0 13,000 -0.1
19/04/2024
4.40
 1,092,248 4 4.40 3.90 400 5,900 -0.0
17/04/2024
4
 635,327 4.10 4.10 3.90 400 0 0.0
16/04/2024
4.10
 551,794 4.20 4.30 3.90 100 0 0.0
15/04/2024
4.20
 414,863 4.40 4.40 4.20 0 0 0
12/04/2024
4.50
 282,477 4.40 4.50 4.40 0 18,700 -0.1
11/04/2024
4.40
 169,308 4.40 4.50 4.30 0 0 0
10/04/2024
4.40
 237,601 4.40 4.50 4.40 0 0 0
09/04/2024
4.40
 227,608 4.30 4.50 4.30 18,700 0 0.1
08/04/2024
4.30
 595,848 4.50 4.50 4.30 0 19,300 -0.1
05/04/2024
4.50
 506,587 4.60 4.60 4.50 0 4,000 -0.0
04/04/2024
4.60
 668,046 4.60 4.70 4.50 0 0 0
03/04/2024
4.60
 805,304 4.70 4.80 4.60 19,300 5,000 0.1
02/04/2024
4.70
 368,861 4.80 4.80 4.60 4,000 0 0.0
01/04/2024
4.80
 745,635 4.70 4.80 4.70 17,000 17,600 -0.0
29/03/2024
4.70
 385,728 4.80 4.80 4.70 0 0 0
28/03/2024
4.70
 252,577 4.90 4.90 4.70 0 0 0
27/03/2024
4.90
 273,367 4.80 4.90 4.80 22,900 0 0.1
26/03/2024
4.80
 382,914 4.90 4.90 4.80 0 0 0
25/03/2024
4.90
 621,131 4.80 5 4.70 0 100 -0.0
22/03/2024
4.70
 703,268 4.70 4.90 4.70 0 0 0
21/03/2024
4.80
 429,727 4.90 5 4.80 3,000 0 0.0
20/03/2024
4.90
 258,769 4.80 4.90 4.70 0 0 0
19/03/2024
4.70
 579,503 4.70 4.90 4.70 4,000 0 0.0
18/03/2024
4.70
 834,503 5 5 4.60 5,500 0 0.0
15/03/2024
5
 919,911 5.10 5.20 4.80 10,300 0 0.1
14/03/2024
5.10
 1,272,804 5.60 5.60 5 200 0 0.0
13/03/2024
5.10
 2,403,027 4.70 5.10 4.50 6,500 0 0.0
12/03/2024
4.70
 701,172 4.70 4.80 4.60 300 0 0.0
11/03/2024
4.70
 538,471 4.90 4.90 4.70 2,700 0 0.0
08/03/2024
4.90
 1,178,202 4.90 5 4.80 38,000 0 0.2
07/03/2024
4.90
 1,072,321 4.90 5.10 4.80 4,200 0 0.0
06/03/2024
4.80
 2,512,633 5.20 5.20 4.70 1,300 0 0.0
05/03/2024
5.10
 1,520,771 5.20 5.30 5 0 0 0
04/03/2024
5.20
 1,620,308 5.30 5.40 5.10 0 0 0
01/03/2024
5.30
 752,056 5.40 5.40 5.30 32,000 0 0.2
29/02/2024
5.40
 980,046 5.40 5.50 5.20 0 0 0
28/02/2024
5.40
 723,847 5.40 5.50 5.20 0 0 0
27/02/2024
5.20
 2,126,145 5.60 5.70 5.10 7,000 0 0.0
26/02/2024
5.60
 2,088,095 5.20 5.70 5.20 8,000 1,000 0.0
23/02/2024
5.20
 4,715,244 5.50 5.70 5.20 5,100 15,100 -0.1
22/02/2024
5.20
 2,411,274 4.70 5.20 4.70 0 40,900 -0.2
21/02/2024
4.80
 910,523 4.60 4.80 4.50 4,900 0 0.0
20/02/2024
4.60
 1,098,745 4.50 4.70 4.40 0 0 0
19/02/2024
4.40
 752,038 4.60 4.70 4.40 100 0 0.0
16/02/2024
4.60
 862,295 4.60 4.90 4.50 300 0 0.0
15/02/2024
4.70
 854,022 4.50 4.80 4.50 0 5,000 -0.0
07/02/2024
4.50
 1,264,101 4.50 4.70 4.50 0 0 0
06/02/2024
4.50
 1,724,504 4.10 4.50 4 0 11,000 -0.0
05/02/2024
4.10
 1,030,115 4.30 4.40 4 1,000 0 0.0
02/02/2024
4.30
 1,122,099 4.40 4.50 4.20 7,000 0 0.0
01/02/2024
4.40
 1,130,359 4.50 4.60 4.30 4,500 0 0.0
31/01/2024
4.50
 1,117,721 4.60 4.90 4.40 3,500 0 0.0
30/01/2024
4.60
 2,215,983 4.80 5 4.50 6,100 0 0.0
29/01/2024
4.80
 2,524,052 4.60 5 4.60 3,600 0 0.0
26/01/2024
4.60
 3,184,906 4.20 4.60 4.20 0 0 0
25/01/2024
4.20
 2,349,424 3.90 4.20 3.80 0 5 -0

Chính sách bảo mật | Điều khoản sử dụng |