Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	1.48	2,108,100	1.56	1.57	1.46	15,300	37,600	0
10/09/2026	1.56	577,600	1.57	1.58	1.54	11,400	0	0
09/09/2026	1.57	599,900	1.57	1.62	1.57	37,000	6,300	0
08/09/2026	1.57	2,091,300	1.66	1.66	1.55	21,200	2,600	0
07/09/2026	1.66	681,800	1.69	1.70	1.66	0	500	0
04/09/2026	1.69	775,100	1.69	1.70	1.68	23,900	1,800	0
03/09/2026	1.69	386,200	1.70	1.71	1.67	0	1,800	0
28/08/2026	1.70	531,200	1.71	1.74	1.69	0	42,600	0
27/08/2026	1.70	793,000	1.74	1.79	1.70	0	26,700	0
26/08/2026	1.74	358,900	1.73	1.74	1.70	6,700	4,000	0
25/08/2026	1.71	661,500	1.73	1.74	1.70	1,300	4,300	0
24/08/2026	1.70	784,700	1.80	1.82	1.70	12,100	800	0
21/08/2026	1.78	484,300	1.71	1.79	1.71	57,600	0	0
20/08/2026	1.77	420,100	1.78	1.79	1.75	4,300	0	0
19/08/2026	1.76	315,800	1.78	1.80	1.75	800	1,100	0
18/08/2026	1.78	189,000	1.80	1.82	1.78	0	0	0
17/08/2026	1.80	171,400	1.81	1.83	1.79	100	32,400	0
14/08/2026	1.81	286,900	1.84	1.84	1.79	0	1,900	0
13/08/2026	1.82	410,800	1.88	1.88	1.80	300	32,500	0
12/08/2026	1.85	741,800	1.83	1.90	1.82	30,400	2,300	0
11/08/2026	1.81	345,700	1.81	1.83	1.80	0	15,000	0
10/08/2026	1.81	443,600	1.81	1.83	1.79	37,800	0	0
07/08/2026	1.81	377,100	1.82	1.84	1.80	10,000	0	0
06/08/2026	1.82	307,700	1.81	1.84	1.80	10,000	57,200	0
05/08/2026	1.81	314,200	1.84	1.86	1.81	1,200	32,200	0
04/08/2026	1.83	555,700	1.82	1.89	1.80	400	6,100	0
03/08/2026	1.80	528,000	1.75	1.82	1.75	5,600	300	0
31/07/2026	1.81	847,200	1.82	1.84	1.80	10,700	3,800	0
30/07/2026	1.82	309,900	1.80	1.84	1.79	45,700	0	0
29/07/2026	1.80	450,100	1.84	1.84	1.80	30,862	43,100	0
28/07/2026	1.83	234,600	1.85	1.85	1.81	0	17,600	0
27/07/2026	1.85	283,200	1.81	1.90	1.81	10,817	13,900	0
24/07/2026	1.85	324,200	1.90	1.90	1.83	11,700	3,500	0
23/07/2026	1.90	758,000	1.91	1.94	1.80	16,454	9,600	0
22/07/2026	1.91	485,300	1.94	1.94	1.90	11,200	11,100	0
21/07/2026	1.92	420,000	1.91	1.96	1.90	18,752	700	0
20/07/2026	1.94	720,300	2.01	2.02	1.93	0	1,200	0
17/07/2026	2.01	297,000	2.02	2.02	1.99	0	900	0
16/07/2026	2.01	336,000	2	2.02	1.96	20,200	3,000	0
15/07/2026	2	466,300	2.01	2.01	1.96	0	17,000	0
14/07/2026	2	487,200	2	2.02	1.97	27,000	14,100	0
13/07/2026	2	516,400	2.05	2.05	1.98	0	11,900	0
10/07/2026	2.03	252,800	2.06	2.08	2.03	117	0	0
09/07/2026	2.06	421,700	2.09	2.09	2.03	34,000	500	0
08/07/2026	2.06	376,400	2.07	2.09	2.05	11,900	0	0
07/07/2026	2.06	438,600	2.07	2.10	2.06	0	10,500	0
06/07/2026	2.07	353,300	2.10	2.10	2.07	0	5,400	0
03/07/2026	2.09	736,800	2.07	2.15	2.07	500	0	0
02/07/2026	2.07	1,024,000	2.08	2.11	2.04	9,200	3,000	0
01/07/2026	2.10	288,600	2.10	2.12	2.08	6,800	0	0
30/06/2026	2.10	478,900	2.12	2.14	2.10	0	400	0
29/06/2026	2.12	581,700	2.13	2.14	2.11	0	0	0
26/06/2026	2.10	444,400	2.14	2.14	2.09	800	3,400	0
25/06/2026	2.14	720,700	2.11	2.14	2.10	500	0	0
24/06/2026	2.11	783,100	2.16	2.18	2.11	100	400	0
23/06/2026	2.16	554,900	2.20	2.21	2.16	3,832	40,000	0
22/06/2026	2.20	640,400	2.23	2.23	2.19	0	21,400	0
19/06/2026	2.22	325,200	2.25	2.26	2.22	0	22,500	0
18/06/2026	2.25	253,800	2.25	2.26	2.23	0	3,700	0
17/06/2026	2.25	312,600	2.25	2.25	2.23	2,129	2,100	0
16/06/2026	2.23	938,000	2.28	2.28	2.23	68,500	100	0
15/06/2026	2.26	420,600	2.25	2.28	2.23	0	2,900	0
12/06/2026	2.24	367,400	2.25	2.27	2.22	0	1,900	0
11/06/2026	2.23	383,100	2.27	2.27	2.22	4,600	2,800	0
10/06/2026	2.25	740,200	2.26	2.28	2.23	20,000	0	0
09/06/2026	2.22	654,300	2.16	2.25	2.16	300	0	0
08/06/2026	2.23	843,700	2.27	2.30	2.23	5,700	200	0
05/06/2026	2.27	484,400	2.27	2.30	2.26	0	6,000	0
04/06/2026	2.27	445,000	2.31	2.31	2.27	0	23,200	0
03/06/2026	2.27	670,900	2.35	2.38	2.27	100	0	0
02/06/2026	2.30	695,000	2.44	2.47	2.30	6,300	56,600	0
01/06/2026	2.42	2,184,500	2.27	2.42	2.27	23,500	3,000	0
29/05/2026	2.27	595,500	2.28	2.31	2.25	1,000	18,700	0
28/05/2026	2.28	413,900	2.30	2.31	2.27	0	4,100	0
27/05/2026	2.28	450,900	2.26	2.32	2.25	15,400	22,500	0
26/05/2026	2.26	330,600	2.25	2.31	2.25	4,400	5,300	0
25/05/2026	2.27	560,100	2.29	2.33	2.26	28,500	12,900	0
22/05/2026	2.29	816,300	2.34	2.35	2.29	300	0	0
21/05/2026	2.35	756,500	2.34	2.39	2.25	10,200	2,000	0
20/05/2026	2.34	603,000	2.40	2.40	2.33	59,800	10,400	0
19/05/2026	2.39	472,800	2.40	2.43	2.37	0	0	0
18/05/2026	2.40	1,129,400	2.46	2.46	2.30	13,200	73,600	0
15/05/2026	2.46	445,300	2.46	2.49	2.43	0	7,000	0
14/05/2026	2.43	311,500	2.46	2.49	2.43	600	9,900	0
13/05/2026	2.45	1,750,000	2.56	2.56	2.35	82,800	18,600	0
12/05/2026	2.49	1,063,900	2.54	2.57	2.49	10,200	29,500	0
11/05/2026	2.54	655,300	2.62	2.62	2.54	0	47,300	0
08/05/2026	2.58	430,900	2.60	2.60	2.57	0	26,500	0
07/05/2026	2.60	530,100	2.59	2.62	2.57	9,200	400	0
06/05/2026	2.59	475,800	2.61	2.63	2.59	400	9,600	0
05/05/2026	2.61	406,300	2.65	2.65	2.60	0	19,300	0
04/05/2026	2.65	286,800	2.65	2.68	2.64	5,700	8,200	0
29/04/2026	2.63	2,332,300	2.60	2.73	2.60	1,100	7,100	0
28/04/2026	2.62	413,700	2.60	2.66	2.58	7,800	45,900	0
24/04/2026	2.60	484,800	2.64	2.64	2.60	200	19,200	0
23/04/2026	2.64	694,000	2.66	2.67	2.63	700	10,900	0
22/04/2026	2.64	340,500	2.64	2.66	2.63	0	24,200	0
21/04/2026	2.63	559,700	2.65	2.67	2.63	0	22,000	0
20/04/2026	2.65	716,100	2.64	2.68	2.63	0	18,400	0
17/04/2026	2.64	485,800	2.69	2.69	2.64	9,200	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.29	-15.68%	11,261,300	45,500	0	1.48 1.85 1.48
2 tháng (2026-07-13)	-0.44	-22%	21,069,000	51,685	0	1.48 2.01 1.48
3 tháng (2026-06-15)	-0.70	-30.97%	31,415,500	73,763	0	1.48 2.26 1.48
6 tháng (2026-03-16)	-1.11	-41.57%	69,980,400	-21,337	-0.1	1.48 2.71 1.48
12 tháng (2025-09-16)	-1.72	-52.44%	262,494,400	-1,433,737	-4.3	1.48 4.06 1.48
24 tháng (2024-09-23)	-1.85	-54.25%	566,325,200	-788,198	-1.4	1.48 4.06 1.48
36 tháng (2023-09-27)	-3.01	-65.86%	989,028,900	-736,598	-1.4	1.48 4.96 1.48
60 tháng (2021-10-07)	-6.24	-80%	3,314,104,200	15,162,912	62.8	1.48 17.20 1.48

CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

THỐNG KÊ GIAO DỊCH