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)
15/05/2023
4.67
 6,673,800 4.83 4.92 4.66 27,200 61,100 -0.2
12/05/2023
4.83
 6,894,600 4.73 4.90 4.66 227,300 0 1.1
11/05/2023
4.73
 5,091,500 4.71 4.80 4.65 24,200 0 0.1
10/05/2023
4.71
 7,094,900 4.60 4.80 4.60 56,500 500 0.3
09/05/2023
4.60
 5,537,600 4.66 4.84 4.60 4,600 21,000 -0.1
08/05/2023
4.66
 8,369,500 4.36 4.66 4.36 0 100 -0.0
05/05/2023
4.36
 2,877,300 4.37 4.39 4.34 0 3,200 -0.0
04/05/2023
4.37
 2,343,200 4.33 4.40 4.34 1,100 0 0.0
28/04/2023
4.33
 2,768,500 4.32 4.41 4.31 0 0 0
27/04/2023
4.32
 2,992,600 4.32 4.43 4.31 100 0 0.0
26/04/2023
4.32
 1,748,200 4.34 4.40 4.25 3,300 0 0.0
25/04/2023
4.34
 2,626,700 4.36 4.43 4.25 2,420,000 1,900 10.5
24/04/2023
4.36
 1,491,400 4.40 4.44 4.36 0 2,000 -0.0
21/04/2023
4.40
 3,743,100 4.40 4.54 4.36 2,410,300 0 10.6
20/04/2023
4.40
 2,371,600 4.40 4.49 4.36 1,900 0 0.0
19/04/2023
4.40
 2,001,300 4.44 4.48 4.40 400 0 0.0
18/04/2023
4.44
 5,093,100 4.40 4.60 4.40 2,410,100 16,514 10.6
17/04/2023
4.40
 2,368,000 4.45 4.48 4.35 0 4,800 -0.0
14/04/2023
4.45
 2,966,200 4.55 4.61 4.45 0 23,810 -0.1
13/04/2023
4.55
 9,623,600 4.34 4.63 4.33 2,487,000 20,424 11.2
12/04/2023
4.34
 2,804,500 4.40 4.48 4.30 0 21,200 -0.1
11/04/2023
4.40
 2,915,400 4.45 4.50 4.33 28,300 73,100 -0.2
10/04/2023
4.45
 6,352,500 4.26 4.47 4.23 2,545,500 64,200 11.0
07/04/2023
4.26
 3,486,500 4.29 4.35 4.22 30,000 0 0.1
06/04/2023
4.29
 5,533,700 4.47 4.57 4.29 1,000 33,700 -0.1
05/04/2023
4.47
 7,250,200 4.18 4.47 4.18 2,632,300 0 11.8
04/04/2023
4.18
 3,928,400 4.07 4.19 4.06 56,500 0 0.2
03/04/2023
4.07
 1,260,100 4.01 4.09 4.02 28,900 0 0.1
31/03/2023
4.01
 1,336,300 4.02 4.04 3.98 10 10,400 -0.0
30/03/2023
4.02
 3,200,500 4.03 4.06 4 100 38,000 -0.2
29/03/2023
4.03
 1,879,400 4.08 4.08 4 0 0 0.2
28/03/2023
4.08
 1,462,700 4.12 4.19 4.08 0 0 0.2
27/03/2023
4.12
 3,091,600 4 4.14 4 53,200 400 0.2
24/03/2023
4
 865,100 4 4.05 4 0 0 0
23/03/2023
4
 757,500 4.06 4.06 3.99 0 0 0
22/03/2023
4.06
 481,200 4.05 4.09 4.03 0 0 0
21/03/2023
4.05
 1,232,000 3.99 4.05 3.94 0 0 -0.2
20/03/2023
3.99
 1,215,400 4.05 4.10 3.96 20 13,200 -0.1
17/03/2023
4.05
 1,407,000 4.08 4.11 4.03 0 0 -0.0
16/03/2023
4.08
 659,800 4.13 4.18 4.07 0 900 -0.0
15/03/2023
4.13
 2,290,500 4.07 4.17 4.09 13,200 23,200 -0.0
14/03/2023
4.07
 2,034,400 4.14 4.18 4.04 2,000 85,000 -0.3
13/03/2023
4.14
 1,593,300 4.25 4.25 4.14 0 23,600 -0.1
10/03/2023
4.25
 701,600 4.30 4.30 4.21 4,200 15,700 -0.0
09/03/2023
4.30
 806,900 4.21 4.30 4.22 37,000 0 0.2
08/03/2023
4.21
 783,900 4.21 4.23 4.16 16,800 9,400 0.0
07/03/2023
4.21
 485,800 4.25 4.28 4.18 820 20,600 -0.1
06/03/2023
4.25
 1,126,400 4.20 4.28 4.21 48,500 0 0.2
03/03/2023
4.20
 829,100 4.24 4.30 4.16 0 44,800 -0.2
02/03/2023
4.24
 555,700 4.28 4.34 4.24 4,000 20,000 -0.1
01/03/2023
4.28
 929,600 4.20 4.28 4.15 46,600 42,700 0.0
28/02/2023
4.20
 1,020,200 4.16 4.26 4.15 0 87,800 -0.4
27/02/2023
4.16
 2,056,100 4.33 4.33 4.12 0 134,600 -0.6
24/02/2023
4.33
 738,600 4.45 4.46 4.31 15,000 58,600 -0.2
23/02/2023
4.45
 2,562,700 4.40 4.45 4.24 200 152,900 -0.7
22/02/2023
4.40
 1,989,400 4.54 4.54 4.40 22,600 0 0.1
21/02/2023
4.54
 2,025,900 4.57 4.68 4.54 1,700 0 0.0
20/02/2023
4.57
 2,920,200 4.38 4.57 4.46 145,700 0 0.7
17/02/2023
4.38
 1,366,700 4.39 4.43 4.30 14,900 41,500 -0.1
16/02/2023
4.39
 1,037,900 4.35 4.49 4.35 20,100 0 0.1
15/02/2023
4.35
 1,427,400 4.30 4.40 4.28 40,500 13,900 0.1
14/02/2023
4.30
 1,386,300 4.32 4.36 4.20 1,000 124,400 -0.5
13/02/2023
4.32
 3,789,500 4.62 4.62 4.30 0 123,600 -0.5
10/02/2023
4.62
 1,905,000 4.80 4.90 4.61 900 102,500 -0.5
09/02/2023
4.80
 4,577,300 4.49 4.80 4.44 64,800 12,400 0.3
08/02/2023
4.49
 731,800 4.43 4.49 4.36 26,200 57,417 -0.1
07/02/2023
4.43
 1,497,400 4.43 4.52 4.39 500 14,300 -0.1
06/02/2023
4.43
 757,900 4.46 4.46 4.35 0 29,500 -0.1
03/02/2023
4.46
 1,251,900 4.48 4.56 4.41 0 126,100 -0.6
02/02/2023
4.48
 1,776,300 4.57 4.65 4.48 100 32,100 -0.1
01/02/2023
4.57
 2,433,800 4.72 4.88 4.57 0 70,400 -0.3
31/01/2023
4.72
 2,202,500 4.72 4.72 4.56 100 51,400 -0.2
30/01/2023
4.72
 3,068,000 4.72 5 4.63 0 56,500 -0.3
27/01/2023
4.72
 2,274,100 4.56 4.80 4.63 700 15,100 -0.1
19/01/2023
4.56
 3,953,500 4.27 4.56 4.27 51,500 0 0.2
18/01/2023
4.27
 1,054,600 4.23 4.30 4.25 75,600 0 0.3
17/01/2023
4.23
 1,077,600 4.09 4.23 4.09 37,800 36,400 0.0
16/01/2023
4.09
 1,249,900 4.14 4.20 4.09 0 479,300 -2.0
13/01/2023
4.14
 1,038,000 4.23 4.32 4.14 0 75,900 -0.3
12/01/2023
4.23
 608,700 4.25 4.27 4.16 0 21,900 -0.1
11/01/2023
4.25
 696,100 4.16 4.28 4.15 17,900 1,000 0.1
10/01/2023
4.16
 752,100 4.20 4.24 4.11 22,400 49,000 -0.1
09/01/2023
4.20
 680,200 4.30 4.36 4.20 0 30,500 -0.1
06/01/2023
4.30
 1,363,100 4.36 4.40 4.22 2,800 54,800 -0.2
05/01/2023
4.36
 1,613,000 4.15 4.40 4.20 12,200 5,200 0.0
04/01/2023
4.15
 1,103,700 4.22 4.26 4.15 2,600 48,100 -0.2
03/01/2023
4.22
 988,900 4.08 4.24 4.09 65,700 6,500 0.2
30/12/2022
4.08
 593,700 4.06 4.11 4.03 0 7,300 -0.0
29/12/2022
4.06
 679,400 4.16 4.21 4.05 300 53,100 -0.2
28/12/2022
4.16
 814,800 4.26 4.26 4.16 0 31,200 -0.1
27/12/2022
4.26
 1,662,400 4.02 4.26 3.83 98,600 1,900 0.4
26/12/2022
4.02
 1,520,800 4.32 4.33 4.02 0 146,300 -0.6
23/12/2022
4.32
 769,800 4.33 4.35 4.23 0 25,400 -0.1
22/12/2022
4.33
 1,160,700 4.25 4.38 4.15 12,300 68,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |