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)
01/12/2023
3.90
 299,800 3.90 4 3.90 0 0 0
30/11/2023
3.90
 359,700 4 4.10 3.90 0 0 0
29/11/2023
4
 348,000 3.90 4.10 3.90 100 0 0.0
28/11/2023
3.90
 366,700 4 4.10 3.80 0 0 0
27/11/2023
4
 500,400 4.10 4.20 3.90 0 0 0
24/11/2023
4.10
 852,200 4.10 4.10 3.90 100 0 0.0
23/11/2023
4.10
 787,800 4.30 4.30 4.10 0 0 0
22/11/2023
4.30
 615,400 4.20 4.30 4.10 0 0 0
21/11/2023
4.20
 454,200 4.30 4.40 4.20 0 0 0
20/11/2023
4.30
 608,300 4.20 4.30 4 0 0 0
17/11/2023
4.20
 1,373,700 4.20 4.50 4.10 0 108,800 -0.4
16/11/2023
4.20
 208,300 4.30 4.30 4.20 0 0 0
15/11/2023
4.30
 675,800 4.30 4.50 4.20 108,800 0 0.5
14/11/2023
4.30
 403,700 4.30 4.40 4.20 0 0 0
13/11/2023
4.30
 347,500 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 1,325,700 4.40 4.40 4.20 0 0 0
09/11/2023
4.40
 1,145,400 4.40 4.70 4.30 0 0 0
08/11/2023
4.40
 1,098,800 4.40 4.60 4.10 0 0 0
07/11/2023
4.40
 1,371,800 4 4.40 4 0 0 0
06/11/2023
4
 604,200 4 4.10 3.90 0 0 0
03/11/2023
4
 859,400 3.90 4.20 3.90 0 0 0
02/11/2023
3.90
 422,200 3.60 3.90 3.60 0 0 0
01/11/2023
3.60
 1,725,800 3.70 3.80 3.40 0 0 0
31/10/2023
3.70
 1,137,100 4.10 4.20 3.70 0 0 0
30/10/2023
4.10
 468,000 4.30 4.30 4.10 0 0 0
27/10/2023
4.30
 1,101,200 4.30 4.40 4 100 0 0
26/10/2023
4.30
 2,403,700 4.70 4.80 4.30 0 0 0
25/10/2023
4.70
 1,042,700 4.90 5 4.60 0 0 0
24/10/2023
4.90
 556,500 5 5 4.80 0 0 0
23/10/2023
5
 1,023,400 4.80 5.10 4.80 0 0 0
20/10/2023
4.80
 878,800 4.60 4.80 4.50 0 0 0
19/10/2023
4.60
 889,200 4.70 4.80 4.50 0 0 0
18/10/2023
4.70
 1,541,300 5.20 5.20 4.70 0 0 0
17/10/2023
5.20
 1,722,200 5 5.40 5.10 0 0 0
16/10/2023
5
 1,457,900 4.60 5 4.50 0 0 0
13/10/2023
4.60
 548,400 4.40 4.70 4.40 0 0 0
12/10/2023
4.40
 845,100 4.50 4.70 4.30 0 0 0
11/10/2023
4.50
 557,000 4.60 4.80 4.40 0 0 0
10/10/2023
4.60
 894,700 4.50 4.90 4.50 0 0 0
09/10/2023
4.50
 920,600 4.10 4.50 4.10 0 0 0
06/10/2023
4.10
 350,700 4.10 4.20 4 0 0 0
05/10/2023
4.10
 355,400 4.20 4.30 4.10 0 0 0
04/10/2023
4.20
 315,000 4.20 4.30 4 0 0 0
03/10/2023
4.20
 980,900 4.20 4.50 4.10 0 0 0
02/10/2023
4.20
 427,600 3.90 4.20 3.90 0 0 0
29/09/2023
3.90
 378,900 4.10 4.20 3.90 0 0 0
28/09/2023
4.10
 228,600 4.20 4.20 3.90 0 0 0
27/09/2023
4.20
 938,500 4.10 4.20 3.70 0 0 0
26/09/2023
4.10
 1,333,400 4.40 4.60 4 0 0 0
25/09/2023
4.40
 2,953,700 4.20 4.60 4.20 0 0 0
22/09/2023
4.20
 3,317,700 3.90 4.20 3.80 0 11,200 -0.0
21/09/2023
3.90
 817,400 3.60 3.90 3.60 0 1,500 -0.0
20/09/2023
3.60
 293,000 3.60 3.70 3.50 0 0 0
19/09/2023
3.60
 186,400 3.60 3.70 3.50 0 0 0
18/09/2023
3.60
 200,600 3.70 3.70 3.50 0 0 0
15/09/2023
3.70
 216,100 3.60 3.70 3.50 200 0 0
14/09/2023
3.60
 912,400 3.70 3.80 3.50 0 0 0
13/09/2023
3.70
 457,300 3.80 3.90 3.70 1,500 0 0.0
12/09/2023
3.80
 591,700 3.70 3.80 3.70 0 0 0
11/09/2023
3.70
 953,500 3.90 4.10 3.70 0 0 0
08/09/2023
3.90
 500,900 3.90 4 3.80 0 0 0
07/09/2023
3.90
 518,800 4 4.10 3.90 0 0 0
06/09/2023
4
 521,900 3.90 4 3.70 0 0 0
05/09/2023
3.90
 329,300 3.80 4 3.80 0 0 0
31/08/2023
3.80
 301,900 3.80 4 3.80 0 0 0
30/08/2023
3.80
 321,900 3.80 4 3.80 0 0 0
29/08/2023
3.80
 714,800 3.70 3.80 3.60 0 0 0
28/08/2023
3.70
 317,800 3.70 3.80 3.60 0 0 0
25/08/2023
3.70
 189,700 3.80 3.80 3.60 0 0 0
24/08/2023
3.80
 391,100 3.70 3.80 3.60 0 0 0
23/08/2023
3.70
 208,000 3.70 3.80 3.60 0 0 0
22/08/2023
3.70
 482,300 3.70 3.80 3.50 0 0 0
21/08/2023
3.70
 203,100 3.60 3.70 3.40 3,000 0 0.0
18/08/2023
3.60
 1,642,300 4 4 3.60 0 0 0
17/08/2023
4
 266,700 4.10 4.20 4 0 0 0
16/08/2023
4.10
 890,300 4.10 4.20 3.90 0 0 0
15/08/2023
4.10
 769,800 4.20 4.20 4 0 0 0
14/08/2023
4.20
 716,400 4.10 4.20 4 0 0 0
11/08/2023
4.10
 937,400 4 4.10 3.80 0 0 0
10/08/2023
4
 653,200 4.30 4.40 3.90 300 0 0.0
09/08/2023
4.30
 1,675,400 4 4.40 4 37,000 0 0.2
08/08/2023
4
 1,338,400 3.70 4 3.70 0 0 0
07/08/2023
3.70
 906,100 3.70 3.80 3.60 0 0 0
04/08/2023
3.70
 435,800 3.50 3.70 3.50 0 0 0
03/08/2023
3.50
 672,800 3.60 3.70 3.40 0 0 0
02/08/2023
3.60
 207,800 3.50 3.70 3.50 0 0 0
01/08/2023
3.50
 577,100 3.70 3.80 3.50 0 30,900 -0.1
31/07/2023
3.70
 357,000 3.70 3.80 3.60 0 0 0
28/07/2023
3.70
 1,211,000 3.60 3.90 3.50 0 0 0
27/07/2023
3.60
 553,100 3.60 3.70 3.50 0 0 0
26/07/2023
3.60
 829,600 3.60 3.70 3.50 0 0 0
25/07/2023
3.60
 643,000 3.70 3.80 3.60 0 0 0
24/07/2023
3.70
 983,000 3.70 3.80 3.60 0 0 0
21/07/2023
3.70
 1,100,000 3.60 3.80 3.50 0 0 0
20/07/2023
3.60
 1,256,400 3.70 3.80 3.50 0 0 0
19/07/2023
3.70
 1,525,400 3.70 3.80 3.50 0 0 0
18/07/2023
3.70
 3,081,700 3.60 3.90 3.50 1,800 0 0.0
17/07/2023
3.60
 1,462,200 3.30 3.60 3.40 0 31,000 -0.1
14/07/2023
3.30
 2,565,900 3 3.30 2.90 0 13,600 -0.0
13/07/2023
3
 127,700 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |