CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.67
0.01
(0.38%)
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
(2026-02-11) 		-0.30 -10.14% 18,522,200 288,000 1.0
2.59
3.08
2.67
2 tháng
(2026-01-12) 		-0.34 -11.33% 47,639,800 -847,500 -2.4
2.59
3.15
2.67
3 tháng
(2025-12-15) 		-0.94 -26.11% 92,303,800 -396,200 -1.0
2.59
3.85
2.67
6 tháng
(2025-09-15) 		-0.55 -17.13% 193,949,800 -1,025,300 -2.9
2.59
4.06
2.67
12 tháng
(2025-03-18) 		-0.47 -15.02% 385,905,800 -484,714 -0.2
2.34
4.06
2.67
24 tháng
(2024-03-25) 		-1.83 -40.76% 648,255,900 -1,400,461 -4.0
2.34
4.51
2.67
36 tháng
(2023-03-29) 		-1.37 -34% 1,551,134,900 14,729,301 67.9
2.34
6.03
2.67
60 tháng
(2021-04-08) 		-5.49 -67.36% 3,948,781,700 15,352,249 63.5
2.34
17.20
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
4.25
 1,613,900 4.26 4.42 4.05 41,900 67,200 -0.1
20/12/2022
4.26
 2,600,200 4.57 4.60 4.26 52,000 104,700 -0.2
19/12/2022
4.57
 1,452,700 4.65 4.72 4.56 35,300 12,600 0.1
16/12/2022
4.65
 1,189,500 4.69 4.78 4.63 500 58,800 -0.3
15/12/2022
4.69
 1,233,500 4.71 4.80 4.68 47,500 56,000 -0.0
14/12/2022
4.71
 1,291,900 4.69 4.80 4.64 1,000 83,200 -0.4
13/12/2022
4.69
 1,872,500 4.70 4.75 4.50 3,000 96,400 -0.4
12/12/2022
4.70
 2,278,600 4.70 4.91 4.70 71,200 7,600 0.3
09/12/2022
4.70
 1,713,900 4.74 4.89 4.63 0 98,400 -0.5
08/12/2022
4.74
 3,691,000 4.75 5 4.60 460,000 149,000 1.5
07/12/2022
4.75
 4,409,400 5.10 5.14 4.75 0 193,400 -0.9
06/12/2022
5.10
 8,825,700 4.91 5.25 5.01 13,000 19,300 -0.0
05/12/2022
4.91
 2,369,700 4.59 4.91 4.69 0 23,505 -0.1
02/12/2022
4.59
 2,480,500 4.51 4.61 4.42 97,300 4,900 0.4
01/12/2022
4.51
 3,423,400 4.46 4.66 4.50 132,900 5,200 0.6
30/11/2022
4.46
 2,250,300 4.59 4.60 4.42 22,900 22,100 0.0
29/11/2022
4.59
 2,852,100 4.59 4.75 4.40 7,800 100,500 -0.4
28/11/2022
4.59
 2,403,500 4.35 4.62 4.40 49,000 7,100 0.2
25/11/2022
4.35
 1,565,900 4.15 4.35 4.16 14,500 35,100 -0.1
24/11/2022
4.15
 2,517,500 4.02 4.20 3.90 79,700 300 0.3
23/11/2022
4.02
 4,121,700 4.32 4.62 4.02 13,900 168,190 -0.6
22/11/2022
4.32
 1,513,200 4.04 4.32 4.32 0 0 -1.4
21/11/2022
4.04
 2,162,500 3.78 4.04 4.04 0 0 -1.4
18/11/2022
3.78
 4,000,300 3.54 3.78 3.55 53,500 415,300 -1.4
17/11/2022
3.54
 2,498,100 3.31 3.54 3.40 31,200 10,100 0.1
16/11/2022
3.31
 3,798,700 3.10 3.31 2.89 336,800 1,200 1.1
15/11/2022
3.10
 4,271,500 3.33 3.33 3.10 267,600 5,000 0.8
14/11/2022
3.33
 1,513,400 3.57 3.65 3.33 240,400 0 0.8
11/11/2022
3.57
 803,000 3.82 3.99 3.57 49,400 10,200 0.1
10/11/2022
3.82
 1,797,900 4.10 4.10 3.82 4,800 63,000 -0.2
09/11/2022
4.10
 962,400 4.04 4.20 4.10 70,700 200 0.3
08/11/2022
4.04
 1,039,800 4.06 4.12 3.97 102,100 7,100 0.4
07/11/2022
4.06
 1,284,700 4.36 4.47 4.06 400 42,840 -0.2
04/11/2022
4.36
 770,700 4.58 4.58 4.35 100 71,500 -0.3
03/11/2022
4.58
 1,021,000 4.40 4.60 4.41 41,000 0 0.2
02/11/2022
4.40
 672,700 4.36 4.48 4.37 49,700 0 0.2
01/11/2022
4.36
 674,200 4.25 4.50 4.26 84,700 0 0.4
31/10/2022
4.25
 1,260,600 4.55 4.68 4.24 14,100 27,600 -0.1
28/10/2022
4.55
 1,205,900 4.40 4.68 4.50 0 67,900 -0.3
27/10/2022
4.40
 2,857,500 4.12 4.40 4.13 140,100 0 0.6
26/10/2022
4.12
 919,400 4.05 4.27 4.01 81,300 1,500 0.3
25/10/2022
4.05
 2,027,700 4.33 4.40 4.03 149,000 0 0.6
24/10/2022
4.33
 2,614,700 4.65 4.70 4.33 49,100 700 0.2
21/10/2022
4.65
 2,037,600 5 5.02 4.65 100 44,000 -0.2
20/10/2022
5
 552,400 5.03 5.06 4.99 12,700 32,600 -0.1
19/10/2022
5.03
 569,600 5.04 5.12 5.02 19,300 19,200 0.0
18/10/2022
5.04
 588,000 4.95 5.12 5.02 55,000 200 0.3
17/10/2022
4.95
 1,052,700 5.12 5.14 4.90 43,600 4,100 0.2
14/10/2022
5.12
 1,275,100 5.09 5.29 5.07 16,400 67,600 -0.3
13/10/2022
5.09
 431,000 5.07 5.22 5.08 12,400 1,500 0.1
12/10/2022
5.07
 745,600 4.85 5.15 4.85 161,400 3,000 0.8
11/10/2022
4.85
 1,539,400 5.20 5.20 4.84 15,700 31,000 -0.1
10/10/2022
5.20
 1,058,000 5.18 5.30 4.85 164,400 0 0.9
07/10/2022
5.18
 3,318,700 5.55 5.55 5.17 102,500 4,500 0.5
06/10/2022
5.55
 1,149,700 5.84 5.90 5.45 20,200 20,700 -0.0
05/10/2022
5.84
 893,800 5.66 5.89 5.70 92,000 0 0.5
04/10/2022
5.66
 1,692,300 5.87 6.03 5.50 159,300 0 0.9
03/10/2022
5.87
 2,150,400 6.31 6.32 5.87 19,400 19,200 0.0
30/09/2022
6.31
 3,443,900 6.72 6.72 6.25 12,000 110,200 -0.6
29/09/2022
6.72
 893,700 6.80 6.95 6.72 0 86,900 -0.6
28/09/2022
6.80
 1,573,200 6.98 7.03 6.80 17,200 81,300 -0.4
27/09/2022
6.98
 612,700 6.96 7.08 6.94 0 23,700 -0.2
26/09/2022
6.96
 1,834,200 7.28 7.28 6.90 0 42,400 -0.3
23/09/2022
7.28
 1,007,300 7.22 7.36 7.22 41,700 0 0.3
22/09/2022
7.22
 966,500 7.09 7.28 7.07 9,500 900 0.1
21/09/2022
7.09
 972,600 7.08 7.20 7.09 0 0 0.3
20/09/2022
7.08
 1,185,700 6.96 7.20 6.96 48,600 0 0.3
19/09/2022
6.96
 2,625,800 7.10 7.10 6.90 4,300 47,000 -0.3
16/09/2022
7.10
 1,400,100 7.34 7.34 7.10 0 81,700 -0.6
15/09/2022
7.34
 837,100 7.35 7.40 7.30 8,300 9,200 0.4
14/09/2022
7.35
 1,455,000 7.35 7.35 7.20 58,900 12 0.0
13/09/2022
7.35
 1,253,700 7.43 7.48 7.31 23,700 0 0.0
12/09/2022
7.43
 1,320,600 7.40 7.68 7.42 0 20,528 -0.2
09/09/2022
7.40
 1,265,500 7.34 7.44 7.30 1,100 33,900 -0.2
08/09/2022
7.34
 1,742,000 7.32 7.50 7.20 55,100 25,800 0.2
07/09/2022
7.32
 2,947,100 7.86 7.86 7.32 2,300 121,600 -0.9
06/09/2022
7.86
 1,262,600 7.86 7.95 7.85 0 25,200 -0.2
05/09/2022
7.86
 829,400 7.86 7.96 7.81 0 89,300 -0.7
31/08/2022
7.86
 1,259,800 7.87 7.94 7.81 13,300 21,700 -0.1
30/08/2022
7.87
 1,940,400 7.86 8.01 7.83 100 59,000 -0.5
29/08/2022
7.86
 3,279,300 8.11 8.11 7.77 0 107,300 -0.8
26/08/2022
8.11
 2,195,900 8.23 8.30 8.10 0 76,400 -0.6
25/08/2022
8.23
 1,729,900 8.33 8.40 8.20 5,100 0 0.0
24/08/2022
8.33
 1,173,500 8.22 8.44 8.28 13,100 0 0.1
23/08/2022
8.22
 2,199,400 8.06 8.30 8.05 90,900 0 0.7
22/08/2022
8.06
 3,073,100 8.20 8.20 8.03 0 4,800 -0.0
19/08/2022
8.20
 2,453,900 8.23 8.38 8.19 0 123,300 -1.0
18/08/2022
8.23
 3,433,300 8.42 8.42 8.21 69,400 131,900 -0.5
17/08/2022
8.42
 3,247,700 8.62 8.69 8.42 62,100 97,600 -0.3
16/08/2022
8.62
 1,983,600 8.65 8.73 8.58 22,200 41,400 -0.2
15/08/2022
8.65
 2,836,700 8.74 8.80 8.61 1,200 50,200 -0.4
12/08/2022
8.74
 1,514,000 8.71 8.81 8.63 11,700 63,300 -0.5
11/08/2022
8.71
 4,656,800 9.10 9.24 8.71 14,000 187,400 -1.5
10/08/2022
9.10
 5,275,700 8.79 9.14 8.90 86,800 65,700 0.2
09/08/2022
8.79
 3,845,500 8.77 8.90 8.76 12,300 0 0.1
08/08/2022
8.77
 3,314,200 8.67 8.94 8.68 0 48,800 -0.4
05/08/2022
8.67
 2,392,900 8.68 8.78 8.56 19,200 0 0.2
04/08/2022
8.68
 2,418,200 8.80 8.88 8.67 85,300 48,500 0.3
03/08/2022
8.80
 5,130,000 8.54 8.97 8.41 37,700 303,500 -2.3
02/08/2022
8.54
 3,759,700 8.12 8.62 8 88,300 56,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |