CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.50
0.10
(4.17%)
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) 		-0.10 -3.85% 1,428,500 1,900 0.0
2.40
2.60
2.40
2 tháng
(2025-10-06) 		-0.20 -7.41% 4,548,400 1,800 0.0
2.40
2.70
2.40
3 tháng
(2025-09-05) 		-0.40 -13.79% 10,624,400 1,800 0.0
2.40
2.90
2.40
6 tháng
(2025-06-09) 		-0.10 -3.85% 34,577,600 -92,500 -0.2
2.40
3.10
2.40
12 tháng
(2024-12-09) 		-0.30 -10.71% 62,841,160 -90,200 -0.2
2.10
3.20
2.40
24 tháng
(2023-12-15) 		-1.40 -35.90% 188,990,420 -82,683 -0.1
2.10
5.60
2.40
36 tháng
(2022-12-20) 		0.10 4.17% 325,330,269 -51,683 0.0
1.80
5.60
2.40
60 tháng
(2020-12-30) 		0.40 19.05% 781,379,269 -311,805 -0.8
1.60
9.20
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2024
3.90
 518,625 4 4 3.80 5,400 0 0.0
23/01/2024
4
 1,092,785 4.20 4.20 3.90 1,200 0 0.0
22/01/2024
3.90
 1,026,535 3.60 3.90 3.60 0 0 0
19/01/2024
3.60
 243,750 3.60 3.70 3.50 400 0 0.0
18/01/2024
3.60
 464,745 3.70 3.70 3.50 0 0 0
17/01/2024
3.60
 158,244 3.60 3.70 3.60 0 0 0
16/01/2024
3.60
 237,277 3.50 3.70 3.50 0 0 0
15/01/2024
3.50
 246,458 3.50 3.70 3.50 0 0 0
12/01/2024
3.50
 465,102 3.70 3.70 3.50 0 0 0
11/01/2024
3.70
 654,805 3.70 3.70 3.50 0 0 0
10/01/2024
3.70
 196,512 3.70 3.80 3.60 0 0 0
09/01/2024
3.70
 309,423 3.70 3.80 3.60 0 0 0
08/01/2024
3.70
 280,772 3.70 3.80 3.60 0 0 0
05/01/2024
3.70
 551,702 3.70 3.80 3.60 0 0 0
04/01/2024
3.80
 489,306 3.60 3.80 3.60 0 0 0
03/01/2024
3.60
 397,609 3.70 3.80 3.60 0 0 0
02/01/2024
3.70
 408,475 3.70 3.80 3.60 0 0 0
29/12/2023
3.70
 360,200 3.70 3.80 3.70 0 0 0
28/12/2023
3.70
 163,100 3.80 3.90 3.70 0 0 0
27/12/2023
3.80
 198,000 3.80 3.90 3.70 0 0 0
26/12/2023
3.80
 352,700 3.90 3.90 3.70 0 0 0
25/12/2023
3.90
 208,700 3.80 3.90 3.70 0 0 0
22/12/2023
3.80
 294,900 3.80 3.90 3.70 100 0 0.0
21/12/2023
3.80
 144,300 3.90 3.90 3.80 0 0 0
20/12/2023
3.90
 211,800 3.90 4 3.80 0 0 0
19/12/2023
3.90
 269,500 3.90 4 3.80 0 0 0
18/12/2023
3.90
 440,300 3.90 4 3.80 0 0 0
15/12/2023
3.90
 931,700 3.90 4 3.80 200 0 0.0
14/12/2023
3.90
 225,600 4 4 3.90 0 0 0
13/12/2023
4
 238,000 4 4.10 3.90 0 0 0
12/12/2023
4
 655,900 3.90 4.10 3.90 0 0 0
11/12/2023
3.90
 221,300 4 4 3.90 0 0 0
08/12/2023
4
 1,011,800 4 4.10 3.90 0 0 0
07/12/2023
4
 672,300 4.10 4.20 4 0 0 0
06/12/2023
4.10
 715,100 4 4.10 3.90 0 0 0
05/12/2023
4
 690,800 4.10 4.10 3.90 0 0 0
04/12/2023
4.10
 448,700 3.90 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |