CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.96
-0.04
(-1.33%)
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) 		-0.15 -4.79% 29,085,800 -128,500 -0.5
2.98
3.15
3
2 tháng
(2025-11-28) 		-0.12 -3.87% 116,048,600 -65,700 -0.6
2.98
4.06
3
3 tháng
(2025-10-29) 		0.03 1.02% 124,451,100 -72,300 -0.6
2.81
4.06
3
6 tháng
(2025-07-31) 		-0.01 -0.33% 243,067,600 -229,300 0.3
2.70
4.06
3
12 tháng
(2025-02-03) 		-0.02 -0.67% 392,860,300 133,119 1.5
2.34
4.06
3
24 tháng
(2024-02-07) 		-1.44 -32.58% 702,729,300 -768,461 -2.1
2.34
4.96
3
36 tháng
(2023-02-13) 		-1.34 -31.02% 1,566,748,200 14,722,541 67.1
2.34
6.03
3
60 tháng
(2021-02-22) 		-2.16 -42.02% 4,117,621,400 15,957,449 66.1
2.34
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
3.99
 834,700 4.02 4.06 3.96 4,500 500 0.0
30/11/2023
4.02
 1,576,300 3.98 4.06 3.97 54,400 500 0.2
29/11/2023
3.98
 602,800 3.96 3.99 3.92 21,700 0 0.1
28/11/2023
3.96
 1,629,700 3.96 3.99 3.90 0 15,700 -0.1
27/11/2023
3.96
 1,219,100 4.09 4.09 3.96 0 70,300 -0.3
24/11/2023
4.09
 2,641,500 4.09 4.10 3.93 21,400 115,300 -0.4
23/11/2023
4.09
 3,112,900 4.12 4.15 4.09 20,700 0 0.1
22/11/2023
4.12
 1,835,500 4.13 4.14 4.07 64,600 0 0.3
21/11/2023
4.13
 2,366,200 4.13 4.15 4.04 0 2,400 -0.0
20/11/2023
4.13
 1,392,100 4.11 4.15 3.99 6,800 0 0.0
17/11/2023
4.11
 6,099,600 4.06 4.28 4.08 32,700 10,100 0.1
16/11/2023
4.06
 2,079,700 4.06 4.09 4 0 0 0
15/11/2023
4.06
 2,388,400 4.09 4.19 4.05 0 40,200 -0.2
14/11/2023
4.09
 2,796,200 4.08 4.20 4.06 0 181,000 -0.7
13/11/2023
4.08
 1,117,600 4.03 4.08 4.01 300 50,500 -0.2
10/11/2023
4.03
 2,271,200 4.03 4.10 4.01 15,100 6,900 0.0
09/11/2023
4.03
 3,049,700 4 4.10 3.99 125,900 80,200 0.2
08/11/2023
4
 2,689,100 3.88 4 3.85 186,900 3,100 0.7
07/11/2023
3.88
 1,032,100 3.89 3.90 3.81 24,600 10,000 0.1
06/11/2023
3.89
 1,156,100 3.90 3.94 3.88 8,900 2,000 0.0
03/11/2023
3.90
 1,801,300 3.90 3.92 3.81 66,400 15,900 0.2
02/11/2023
3.90
 1,263,300 3.74 3.95 3.74 58,500 0 0.2
01/11/2023
3.74
 919,300 3.74 3.83 3.68 2,200 0 0.0
31/10/2023
3.74
 1,168,700 3.90 3.90 3.70 23,700 0 0.1
30/10/2023
3.90
 1,471,300 3.85 3.97 3.80 0 0 0
27/10/2023
3.85
 1,396,300 3.80 3.87 3.74 0 600 -0.0
26/10/2023
3.80
 5,880,100 4.08 4.08 3.80 0 800 -0.0
25/10/2023
4.08
 641,600 4.08 4.12 4.07 0 24,400 -0.1
24/10/2023
4.08
 583,800 4.07 4.11 4.03 10,600 4,800 0.0
23/10/2023
4.07
 850,300 4.07 4.07 3.99 10,000 0 0.0
20/10/2023
4.07
 1,234,800 3.97 4.07 3.93 20,800 0 0.1
19/10/2023
3.97
 1,512,300 4.01 4.06 3.91 9,200 0 0.0
18/10/2023
4.01
 2,209,500 4.28 4.28 4 0 7,400 -0.0
17/10/2023
4.28
 1,038,700 4.28 4.32 4.28 100 0 0.0
16/10/2023
4.28
 1,221,000 4.28 4.33 4.27 0 6,700 -0.0
13/10/2023
4.28
 1,711,800 4.35 4.35 4.20 7,400 1,200 0.0
12/10/2023
4.35
 1,354,400 4.40 4.45 4.35 0 26,700 -0.1
11/10/2023
4.40
 994,400 4.37 4.40 4.33 6,100 24,200 -0.1
10/10/2023
4.37
 2,267,200 4.38 4.45 4.37 1,900 25,100 -0.1
09/10/2023
4.38
 1,137,300 4.33 4.39 4.30 15,200 33,900 -0.1
06/10/2023
4.33
 975,500 4.26 4.33 4.24 42,900 0 0.2
05/10/2023
4.26
 1,117,400 4.28 4.35 4.20 20,000 0 0.1
04/10/2023
4.28
 1,597,300 4.30 4.35 4.22 99,300 3,100 0.4
03/10/2023
4.30
 4,204,200 4.58 4.58 4.30 0 0 0
02/10/2023
4.58
 744,100 4.57 4.65 4.57 0 12,600 -0.1
29/09/2023
4.57
 1,153,700 4.52 4.60 4.53 30,700 4,700 0.1
28/09/2023
4.52
 956,100 4.57 4.62 4.50 59,000 0 0.3
27/09/2023
4.57
 2,491,900 4.50 4.57 4.40 104,400 5,100 0.4
26/09/2023
4.50
 2,095,500 4.80 4.86 4.50 15,400 0 0.1
25/09/2023
4.80
 4,796,300 5.04 5.12 4.80 59,300 0 0.3
22/09/2023
5.04
 5,116,500 5.31 5.31 4.95 0 800 -0.0
21/09/2023
5.31
 2,299,100 5.32 5.39 5.30 0 0 0
20/09/2023
5.32
 2,331,400 5.24 5.37 5.25 100 0 0.0
19/09/2023
5.24
 2,024,100 5.26 5.39 5.20 0 1,600 -0.0
18/09/2023
5.26
 1,696,100 5.22 5.30 5.19 0 0 0
15/09/2023
5.22
 2,200,100 5.22 5.30 5.19 0 3,600 -0.0
14/09/2023
5.22
 4,331,900 5.36 5.38 5.19 400 0 0.0
13/09/2023
5.36
 3,458,600 5.42 5.49 5.31 3,000 0 0.0
12/09/2023
5.42
 2,760,500 5.39 5.44 5.35 6,200 0 0.0
11/09/2023
5.39
 6,292,700 5.61 5.70 5.38 100 0 0.0
08/09/2023
5.61
 4,373,900 5.65 5.70 5.58 800 0 0.0
07/09/2023
5.65
 7,071,600 5.50 5.80 5.51 3,500 0 0.0
06/09/2023
5.50
 3,841,700 5.50 5.55 5.43 8,500 25,000 -0.1
05/09/2023
5.50
 3,042,100 5.48 5.55 5.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |