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
(2025-11-05) 		-0.10 -4% 1,442,300 1,900 0.0
2.40
2.50
2.50
2 tháng
(2025-10-06) 		-0.30 -11.11% 4,606,300 1,800 0.0
2.40
2.70
2.50
3 tháng
(2025-09-08) 		-0.40 -14.29% 10,178,900 1,800 0.0
2.40
2.90
2.50
6 tháng
(2025-06-09) 		-0.20 -7.69% 34,635,500 -92,500 -0.2
2.40
3.10
2.50
12 tháng
(2024-12-10) 		-0.40 -14.29% 62,783,050 -90,200 -0.2
2.10
3.20
2.50
24 tháng
(2023-12-18) 		-1.50 -38.46% 188,116,620 -82,883 -0.1
2.10
5.60
2.50
36 tháng
(2022-12-21) 		0.10 4.35% 325,003,166 -51,683 0.0
1.80
5.60
2.50
60 tháng
(2020-12-31) 		0.40 20% 781,230,119 -311,805 -0.8
1.60
9.20
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
3.40
 334,192 3.30 3.50 3.30 0 0 0
21/09/2022
3.30
 268,882 3.30 3.50 3.20 0 0 0
20/09/2022
3.30
 166,116 3.20 3.30 3.20 0 0 0
19/09/2022
3.20
 448,854 3.30 3.50 3.20 0 0 0
16/09/2022
3.30
 318,626 3.50 3.60 3.30 4,500 0 0.0
15/09/2022
3.50
 146,048 3.60 3.60 3.50 0 0 0
14/09/2022
3.60
 306,085 3.70 3.70 3.50 0 0 0
13/09/2022
3.70
 184,239 3.60 3.70 3.50 0 0 0
12/09/2022
3.60
 149,500 3.60 3.70 3.50 0 0 0
09/09/2022
3.60
 287,600 3.60 3.70 3.50 0 0 0
08/09/2022
3.60
 517,104 3.60 3.70 3.50 0 0 0
07/09/2022
3.60
 297,226 3.70 3.80 3.60 0 0 0
06/09/2022
3.70
 311,763 3.70 3.90 3.70 0 0 0
05/09/2022
3.70
 279,440 3.80 3.90 3.70 0 0 0
31/08/2022
3.80
 272,421 3.70 3.90 3.70 0 0 0
30/08/2022
3.70
 216,931 3.70 3.90 3.70 0 0 0
29/08/2022
3.70
 389,000 4 4 3.70 0 0 0
26/08/2022
4
 778,406 4 4.20 3.90 0 0 0
25/08/2022
4
 743,355 3.70 4 3.70 0 0 0
24/08/2022
3.70
 203,350 3.70 3.80 3.60 0 0 0
23/08/2022
3.70
 178,732 3.60 3.70 3.60 0 0 0
22/08/2022
3.60
 397,500 3.60 3.70 3.50 0 0 0
19/08/2022
3.60
 234,983 3.70 3.80 3.60 0 0 0
18/08/2022
3.70
 282,103 3.90 3.90 3.70 0 0 0
17/08/2022
3.90
 460,310 3.90 4 3.80 0 0 0
16/08/2022
3.90
 273,110 3.90 4 3.80 0 0 0
15/08/2022
3.90
 487,268 4 4 3.80 0 0 0
12/08/2022
4
 557,103 4 4 3.80 0 0 0
11/08/2022
4
 940,828 4 4.10 3.90 0 0 0
10/08/2022
4
 711,000 4 4.20 4 30,000 0 0.1
09/08/2022
4
 1,247,385 3.70 4 3.70 0 0 0
08/08/2022
3.70
 913,591 3.50 3.80 3.50 0 0 0
05/08/2022
3.50
 609,500 3.40 3.60 3.30 0 0 0
04/08/2022
3.40
 386,309 3.50 3.50 3.30 0 0 0
03/08/2022
3.50
 533,321 3.30 3.50 3.30 0 0 0
02/08/2022
3.30
 644,920 3.20 3.40 3.20 0 0 0
01/08/2022
3.20
 165,900 3.20 3.30 3.20 0 0 0
29/07/2022
3.20
 112,425 3.20 3.30 3.20 0 0 0
28/07/2022
3.20
 166,205 3.20 3.30 3.10 0 0 0
27/07/2022
3.20
 205,401 3.20 3.30 3.10 0 0 0
26/07/2022
3.20
 133,625 3.30 3.30 3.20 0 25 -0.0
25/07/2022
3.30
 359,200 3.30 3.30 3.10 0 0 0
22/07/2022
3.30
 204,600 3.30 3.40 3.20 0 0 0
21/07/2022
3.30
 125,227 3.40 3.50 3.30 0 0 0
20/07/2022
3.40
 648,910 3.30 3.50 3.20 0 0 0
19/07/2022
3.30
 247,951 3.20 3.30 3.20 0 0 0
18/07/2022
3.20
 100,101 3.20 3.40 3.20 0 0 0
15/07/2022
3.20
 262,237 3.30 3.40 3.20 0 0 0
14/07/2022
3.30
 104,558 3.30 3.30 3.20 0 0 0
13/07/2022
3.30
 347,046 3.20 3.40 3.20 0 100 -0.0
12/07/2022
3.20
 186,506 3.20 3.30 3.10 0 0 0
11/07/2022
3.20
 211,800 3.20 3.30 3.10 0 0 0
08/07/2022
3.20
 362,110 3.20 3.30 3.10 0 0 0
07/07/2022
3.20
 120,800 3.10 3.20 3 100 0 0.0
06/07/2022
3.10
 253,700 3.30 3.30 3.10 0 0 0
05/07/2022
3.30
 256,300 3.30 3.50 3.20 0 0 0
04/07/2022
3.30
 331,600 3 3.30 3 0 0 0
01/07/2022
3
 215,900 3.10 3.20 2.90 0 0 0
30/06/2022
3.10
 122,227 3.30 3.30 3.10 0 0 0
29/06/2022
3.30
 344,425 3.20 3.40 3.10 0 0 0
28/06/2022
3.20
 279,210 3.10 3.30 3.10 0 0 0
27/06/2022
3.10
 106,400 3.20 3.20 3.10 0 0 0
24/06/2022
3.20
 266,197 3.10 3.20 3 0 0 0
23/06/2022
3.10
 324,629 2.90 3.10 2.90 0 0 0
22/06/2022
2.90
 261,705 2.70 2.90 2.80 0 0 0
21/06/2022
2.70
 519,900 3 3 2.70 0 0 0
20/06/2022
3
 378,822 3.30 3.40 3 0 0 0
17/06/2022
3.30
 461,847 3.60 3.60 3.30 0 0 0
16/06/2022
3.60
 181,541 3.50 3.70 3.50 0 0 0
15/06/2022
3.50
 582,100 3.80 3.90 3.50 0 0 0
14/06/2022
3.80
 660,000 3.80 4 3.60 0 0 0
13/06/2022
3.80
 340,701 4.10 4.10 3.80 0 0 0
10/06/2022
4.10
 139,901 4.20 4.30 4.10 0 0 0
09/06/2022
4.20
 97,000 4.30 4.30 4.20 0 0 0
08/06/2022
4.30
 323,768 4 4.30 4 0 0 0
07/06/2022
4
 790,100 4.30 4.30 3.90 0 0 0
06/06/2022
4.30
 547,215 4.50 4.50 4.30 0 0 0
03/06/2022
4.50
 278,503 4.50 4.60 4.40 0 0 0
02/06/2022
4.50
 326,915 4.50 4.60 4.40 0 0 0
01/06/2022
4.50
 164,512 4.50 4.60 4.40 0 0 0
31/05/2022
4.50
 329,103 4.70 4.70 4.50 0 0 0
30/05/2022
4.70
 536,601 4.60 4.70 4.40 0 0 0
27/05/2022
4.60
 306,613 4.70 4.80 4.50 0 0 0
26/05/2022
4.70
 417,635 4.50 4.80 4.50 0 0 0
25/05/2022
4.50
 1,051,638 4.10 4.50 4.10 0 0 0
24/05/2022
4.10
 256,901 4.10 4.20 4 0 0 0
23/05/2022
4.10
 242,600 4.20 4.30 4.10 0 0 0
20/05/2022
4.20
 444,200 4.10 4.30 4.10 0 0 0
19/05/2022
4.10
 217,500 4.30 4.30 4 0 0 0
18/05/2022
4.30
 268,102 4.10 4.30 4.10 0 0 0
17/05/2022
4.10
 283,036 3.90 4.20 3.60 0 0 0
16/05/2022
3.90
 488,420 3.80 4.10 3.70 0 0 0
13/05/2022
3.80
 380,850 4.10 4.20 3.80 0 0 0
12/05/2022
4.10
 570,600 4.30 4.40 4 0 0 0
11/05/2022
4.30
 240,200 4.20 4.40 4.20 0 0 0
10/05/2022
4.20
 371,569 4.20 4.40 3.90 500 0 0.0
09/05/2022
4.20
 445,891 4.60 4.60 4.20 0 0 0
06/05/2022
4.60
 244,100 4.90 4.90 4.60 0 0 0
05/05/2022
4.90
 268,803 4.90 5 4.70 0 0 0
04/05/2022
4.90
 561,700 5.10 5.10 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |