CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.80
-0.03
(-1.64%)
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
(2026-06-29) 		-0.27 -12.74% 10,046,700 71,940 0
1.83
2.12
1.83
2 tháng
(2026-05-29) 		-0.42 -18.50% 23,504,400 401 0
1.83
2.42
1.83
3 tháng
(2026-04-29) 		-0.78 -29.66% 37,726,100 -71,999 0
1.83
2.65
1.83
6 tháng
(2026-01-29) 		-1.15 -38.33% 82,720,500 -29,799 0.0
1.83
3.11
1.83
12 tháng
(2025-08-04) 		-1.34 -42.01% 323,807,900 -656,599 -0.9
1.83
4.06
1.83
24 tháng
(2024-08-07) 		-1.56 -45.75% 567,066,800 -884,160 -1.6
1.83
4.06
1.83
36 tháng
(2023-08-14) 		-3.97 -68.21% 1,104,233,100 -715,560 -1.3
1.83
5.96
1.83
60 tháng
(2021-08-23) 		-4.87 -72.47% 3,473,469,300 15,565,450 66.1
1.83
17.20
1.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.48
 3,638,900 5.38 5.59 5.39 2,900 15,200 -0.1
30/08/2023
5.38
 2,097,600 5.41 5.44 5.36 0 44,600 -0.2
29/08/2023
5.41
 3,900,400 5.33 5.42 5.35 200 0 0.0
28/08/2023
5.33
 2,452,000 5.30 5.41 5.31 100 0 0.0
25/08/2023
5.30
 2,984,800 5.29 5.42 5.30 0 2,500 -0.0
24/08/2023
5.29
 2,176,300 5.21 5.34 5.21 56,800 0 0.3
23/08/2023
5.21
 2,692,200 5.20 5.32 5.18 0 0 0
22/08/2023
5.20
 4,043,300 5.26 5.45 5.10 0 300 -0.0
21/08/2023
5.26
 4,598,300 5.42 5.42 5.15 197,000 0 1.0
18/08/2023
5.42
 14,412,400 5.82 5.82 5.42 0 55,500 -0.3
17/08/2023
5.82
 6,850,300 5.96 6.03 5.80 100 177,000 -1.0
16/08/2023
5.96
 11,253,300 5.89 6.10 5.87 400 500 -0.0
15/08/2023
5.89
 6,477,100 5.82 5.94 5.78 43,900 11,100 0.2
14/08/2023
5.82
 5,870,300 5.80 5.90 5.74 70,300 88,000 -0.1
11/08/2023
5.80
 9,009,200 5.88 5.92 5.72 23,900 6,000 0.1
10/08/2023
5.88
 9,007,700 6.03 6.15 5.85 11,100 117,400 -0.6
09/08/2023
6.03
 17,740,500 5.76 6.15 5.66 101,900 13,000 0.5
08/08/2023
5.76
 10,586,900 5.75 5.98 5.76 0 1,000 -0.0
07/08/2023
5.75
 8,580,800 5.52 5.77 5.56 83,600 0 0.5
04/08/2023
5.52
 4,501,700 5.49 5.56 5.47 56,200 0 0.3
03/08/2023
5.49
 3,607,900 5.50 5.65 5.45 0 0 0
02/08/2023
5.50
 4,235,200 5.50 5.55 5.42 0 0 0
01/08/2023
5.50
 13,397,600 5.80 5.80 5.50 16,800 300 0.1
31/07/2023
5.80
 7,300,600 5.71 5.84 5.71 0 0 0
28/07/2023
5.71
 6,883,000 5.65 5.84 5.65 0 17,300 -0.1
27/07/2023
5.65
 8,737,600 5.54 5.68 5.52 14,600 0 0.1
26/07/2023
5.54
 3,666,300 5.57 5.64 5.51 0 3,900 -0.0
25/07/2023
5.57
 3,765,100 5.67 5.75 5.54 0 56,000 -0.3
24/07/2023
5.67
 7,004,800 5.44 5.71 5.41 34,000 5,400 0.2
21/07/2023
5.44
 2,323,900 5.42 5.50 5.40 4,400 200 0.0
20/07/2023
5.42
 3,596,300 5.40 5.48 5.32 166,500 81,500 0.5
19/07/2023
5.40
 3,586,400 5.50 5.51 5.39 110,600 7,400 0.6
18/07/2023
5.50
 3,966,900 5.61 5.65 5.48 120,200 2,000 0.6
17/07/2023
5.61
 4,309,800 5.58 5.67 5.58 74,600 6,700 0.4
14/07/2023
5.58
 4,512,400 5.50 5.62 5.50 29,000 2,100 0.1
13/07/2023
5.50
 3,165,900 5.50 5.62 5.49 0 14,200 -0.1
12/07/2023
5.50
 3,065,300 5.57 5.65 5.46 0 83,100 -0.5
11/07/2023
5.57
 7,530,900 5.41 5.73 5.37 1,400 2,700 -0.0
10/07/2023
5.41
 4,652,200 5.39 5.49 5.40 0 2,800 -0.0
07/07/2023
5.39
 4,173,100 5.20 5.39 5.19 104,400 56,700 0.3
06/07/2023
5.20
 2,819,700 5.30 5.30 5.15 10,600 0 0.1
05/07/2023
5.30
 2,232,200 5.33 5.40 5.29 100 0 0.0
04/07/2023
5.33
 1,857,300 5.15 5.33 5.15 81,700 0 0.4
03/07/2023
5.15
 1,438,800 5.15 5.19 5.10 1,900 0 0.0
30/06/2023
5.15
 2,051,700 5.21 5.21 5.13 0 200 -0.0
29/06/2023
5.21
 2,018,100 5.30 5.36 5.21 14,000 161,100 -0.8
28/06/2023
5.30
 3,308,000 5.18 5.35 5.20 0 5,500 -0.0
27/06/2023
5.18
 3,032,100 5.19 5.25 5.15 10,200 21,000 -0.1
26/06/2023
5.19
 4,720,200 5.42 5.42 5.12 20,400 168,500 -0.8
23/06/2023
5.42
 3,242,500 5.39 5.53 5.37 2,700 88,700 -0.5
22/06/2023
5.39
 2,761,300 5.36 5.44 5.36 4,000 3,400 0.0
21/06/2023
5.36
 2,457,200 5.30 5.42 5.23 23,900 0 0.1
20/06/2023
5.30
 3,146,000 5.11 5.30 5.05 213,200 13,300 1.0
19/06/2023
5.11
 7,733,700 5.49 5.50 5.11 19,100 1,000 0.1
16/06/2023
5.49
 8,060,600 5.55 5.68 5.49 54,800 98,100 -0.2
15/06/2023
5.55
 5,501,600 5.65 5.72 5.50 100 43,600 -0.2
14/06/2023
5.65
 7,876,300 5.92 5.99 5.60 0 25,000 -0.1
13/06/2023
5.92
 8,654,800 5.66 6 5.62 12,500 0 0.1
12/06/2023
5.66
 5,357,500 5.60 5.67 5.52 61,200 0 0.3
09/06/2023
5.60
 8,373,500 5.63 5.69 5.42 4,900 50,000 -0.2
08/06/2023
5.63
 21,097,200 5.46 5.84 5.50 58,900 57,600 0.0
07/06/2023
5.46
 9,305,600 5.39 5.63 5.40 0 91,400 -0.5
06/06/2023
5.39
 6,956,700 5.26 5.43 5.23 1,000 5,100 -0.0
05/06/2023
5.26
 8,733,400 5.27 5.45 5.20 15,900 26,300 -0.1
02/06/2023
5.27
 8,504,300 5.27 5.52 5.21 152,000 22,800 0.7
01/06/2023
5.27
 17,476,100 4.93 5.27 5.08 138,000 97,300 0.2
31/05/2023
4.93
 5,463,800 4.84 4.94 4.81 26,300 0 0.1
30/05/2023
4.84
 5,294,200 4.91 4.95 4.80 200 12,000 -0.1
29/05/2023
4.91
 5,630,600 4.82 4.97 4.85 0 15,300 -0.1
26/05/2023
4.82
 5,205,500 4.68 4.88 4.67 79,500 0 0.4
25/05/2023
4.68
 2,748,600 4.71 4.77 4.65 4,900 2,900 0.0
24/05/2023
4.71
 2,924,400 4.77 4.82 4.71 10,000 600 0.0
23/05/2023
4.77
 2,681,000 4.77 4.89 4.72 17,000 0 0.1
22/05/2023
4.77
 2,420,200 4.75 4.77 4.66 41,600 0 0.2
19/05/2023
4.75
 4,610,400 4.80 4.81 4.61 0 24,000 -0.1
18/05/2023
4.80
 3,244,600 4.81 4.90 4.71 100 47,900 -0.2
17/05/2023
4.81
 10,844,700 4.68 5 4.67 20,000 68,800 -0.2
16/05/2023
4.68
 4,142,100 4.67 4.79 4.65 500 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |