CTCP Tập đoàn Trường Tiền (mpt)

0.50
0
(0%)
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
(2025-12-29) 		-0.10 -16.67% 112,300 0 0
0.50
0.60
0.50
2 tháng
(2025-12-01) 		-0.10 -16.67% 281,500 0 0
0.50
0.60
0.50
3 tháng
(2025-10-30) 		-0.10 -16.67% 423,900 0 0
0.50
0.60
0.50
6 tháng
(2025-08-01) 		-0.20 -28.57% 2,314,800 0 0
0.50
0.70
0.50
12 tháng
(2025-02-03) 		-0.20 -28.57% 6,286,605 -19,500 -0.0
0.50
0.80
0.50
24 tháng
(2024-02-15) 		0 0% 17,563,543 -14,590 -0.0
0.50
0.90
0.50
36 tháng
(2023-02-13) 		-0.30 -37.50% 29,334,480 -45,800 -0.0
0.50
0.90
0.50
60 tháng
(2021-02-23) 		-1.80 -78.26% 183,674,991 -15,358 0.1
0.50
4.20
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
3.70
 2,209,692 3.40 3.70 3.30 0 0 0
02/04/2021
3.40
 976,861 3.30 3.40 3.20 0 0 0
01/04/2021
3.40
 1,744,179 3.20 3.50 3.10 0 0 0
31/03/2021
3.30
 1,605,660 3.40 3.40 3.20 0 0 0
30/03/2021
3.50
 1,870,793 3.60 3.60 3.10 0 0 0
29/03/2021
3.40
 1,459,724 3.20 3.40 3.10 30,000 0 0.1
26/03/2021
3.10
 2,450,420 3 3.10 2.90 0 2,100 -0.0
25/03/2021
2.90
 1,618,380 2.70 2.90 2.70 0 0 0
24/03/2021
2.70
 772,170 2.70 2.80 2.70 0 0 0
23/03/2021
2.70
 557,362 2.80 2.80 2.70 0 0 0
22/03/2021
2.80
 561,700 2.80 2.80 2.70 0 0 0
19/03/2021
2.80
 589,439 2.90 2.90 2.70 0 0 0
18/03/2021
2.90
 484,160 2.80 2.90 2.70 0 0 0
17/03/2021
2.80
 385,463 2.80 2.90 2.70 0 0 0
16/03/2021
2.80
 420,261 2.90 2.90 2.80 0 0 0
15/03/2021
2.90
 790,410 2.80 2.90 2.70 1,100 0 0.0
12/03/2021
2.80
 760,230 2.80 2.90 2.70 0 0 0
11/03/2021
2.80
 484,904 2.90 2.90 2.80 1,000 0 0.0
10/03/2021
2.90
 983,132 2.90 2.90 2.80 0 0 0
09/03/2021
2.90
 1,811,201 3 3.10 2.70 0 0 0
08/03/2021
2.90
 1,123,700 2.70 2.90 2.70 0 0 0
05/03/2021
2.70
 1,481,260 2.60 2.70 2.50 0 2,300 -0.0
04/03/2021
2.50
 1,099,095 2.70 2.70 2.50 0 2,800 -0.0
03/03/2021
2.70
 544,525 2.70 2.70 2.60 0 0 0
02/03/2021
2.70
 564,700 2.80 2.80 2.60 0 8,000 -0.0
01/03/2021
2.60
 1,035,009 2.40 2.60 2.40 0 0 0
26/02/2021
2.40
 462,395 2.30 2.40 2.30 0 0 0
25/02/2021
2.40
 175,600 2.40 2.40 2.30 0 0 0
24/02/2021
2.40
 388,300 2.40 2.40 2.20 0 0 0
23/02/2021
2.30
 271,400 2.20 2.40 2.20 0 0 0
22/02/2021
2.20
 299,200 2.20 2.30 2.10 0 0 0
19/02/2021
2.20
 112,351 2.30 2.30 2.20 0 0 0
18/02/2021
2.20
 190,200 2.30 2.30 2.20 0 0 0
17/02/2021
2.30
 377,120 2 2.30 2 0 0 0
09/02/2021
2.10
 188,700 2 2.20 2 0 0 0
08/02/2021
2
 386,860 2.20 2.20 2 0 0 0
05/02/2021
2.20
 201,600 2.20 2.20 2 0 0 0
04/02/2021
2.20
 142,600 2.20 2.20 2.10 0 0 0
03/02/2021
2.20
 265,800 2 2.20 2 0 0 0
02/02/2021
2
 321,600 1.90 2 1.80 0 0 0
01/02/2021
2
 454,802 2.30 2.30 2 300 0 0.0
29/01/2021
2.20
 854,800 2.10 2.30 2.10 8,000 0 0.0
28/01/2021
2.30
 432,700 2.40 2.40 2.30 0 0 0
27/01/2021
2.50
 447,907 2.60 2.60 2.50 100 3,000 -0.0
26/01/2021
2.70
 829,300 2.80 2.90 2.70 0 0 0
25/01/2021
2.90
 521,309 2.70 2.90 2.70 200 0 0.0
22/01/2021
2.80
 737,110 3 3.10 2.80 0 5,000 -0.0
21/01/2021
3
 590,310 2.80 3 2.70 0 0 0
20/01/2021
2.80
 787,637 2.80 2.80 2.60 200 0 0.0
19/01/2021
2.80
 1,257,230 3.10 3.20 2.80 1,000 0 0.0
18/01/2021
3.10
 1,560,452 2.90 3.10 2.70 0 19,500 -0.1
15/01/2021
2.90
 920,781 2.80 2.90 2.70 0 0 0
14/01/2021
2.80
 1,651,414 2.90 2.90 2.60 500 763 -0.0
13/01/2021
2.70
 1,221,600 2.70 2.70 2.70 0 2,000 -0.0
12/01/2021
2.50
 1,159,623 2.40 2.50 2.30 300 0 0.0
11/01/2021
2.30
 2,042,470 2.30 2.40 2.20 500 0 0.0
08/01/2021
2.30
 759,000 2.30 2.30 2.20 200 10,000 -0.0
07/01/2021
2.40
 998,034 2.30 2.40 2.20 0 0 0
06/01/2021
2.40
 4,596,867 2.60 2.60 2.30 0 1,000 -0.0
05/01/2021
2.40
 473,906 2.40 2.40 2.40 0 66 -0.0
04/01/2021
2.20
 687,844 2.20 2.20 2.10 0 0 0
31/12/2020
2
 537,299 2 2 2 0 0 0
30/12/2020
1.90
 2,223,618 1.90 1.90 1.80 0 0 0
29/12/2020
1.80
 570,754 1.80 1.90 1.70 0 10,000 -0.0
28/12/2020
1.80
 857,450 1.90 1.90 1.80 0 5,000 -0.0
25/12/2020
1.90
 988,180 1.90 2 1.80 700 43,000 -0.1
24/12/2020
1.90
 992,570 1.90 1.90 1.80 10,000 0 0.0
23/12/2020
1.80
 2,210,215 1.80 1.80 1.70 10,000 0 0.0
22/12/2020
1.70
 1,375,986 1.70 1.70 1.60 3,000 31,900 -0.0
21/12/2020
1.60
 118,650 1.70 1.70 1.60 30 0 0.0
18/12/2020
1.60
 162,266 1.70 1.70 1.60 3,000 0 0.0
17/12/2020
1.70
 126,000 1.60 1.70 1.60 3,000 0 0.0
16/12/2020
1.60
 144,800 1.60 1.70 1.60 0 0 0
15/12/2020
1.60
 59,559 1.70 1.70 1.60 0 0 0
14/12/2020
1.60
 208,470 1.60 1.70 1.60 0 0 0
11/12/2020
1.60
 361,400 1.70 1.70 1.60 3,000 0 0.0
10/12/2020
1.70
 70,700 1.70 1.80 1.60 0 0 0
09/12/2020
1.70
 60,800 1.70 1.70 1.70 0 0 0
08/12/2020
1.80
 355,700 1.80 1.80 1.70 3,000 0 0.0
07/12/2020
1.80
 198,400 1.70 1.80 1.70 0 0 0
04/12/2020
1.70
 306,110 1.80 1.80 1.70 0 0 0
03/12/2020
1.70
 120,350 1.90 1.90 1.70 2,000 0 0.0
02/12/2020
1.80
 120,830 1.80 1.90 1.80 0 300 -0.0
01/12/2020
1.80
 454,000 1.70 1.80 1.70 2,000 0 0.0
30/11/2020
1.70
 87,700 1.70 1.80 1.70 0 0 0
27/11/2020
1.70
 179,200 1.60 1.80 1.60 0 0 0
26/11/2020
1.70
 61,670 1.70 1.70 1.60 0 0 0
25/11/2020
1.70
 91,050 1.60 1.70 1.60 3,000 2,000 0.0
24/11/2020
1.60
 22,600 1.60 1.70 1.60 0 0 0
23/11/2020
1.60
 47,542 1.60 1.70 1.60 0 0 0
20/11/2020
1.70
 142,320 1.80 1.80 1.60 0 0 0
19/11/2020
1.70
 69,130 1.80 1.80 1.70 0 0 0
18/11/2020
1.70
 137,398 1.70 1.70 1.70 6,000 0 0.0
17/11/2020
1.60
 35,300 1.70 1.80 1.60 5,000 0 0.0
16/11/2020
1.70
 153,509 1.70 1.80 1.70 0 0 0
13/11/2020
1.70
 79,340 1.80 1.80 1.70 5,000 0 0.0
12/11/2020
1.80
 82,200 1.80 1.80 1.70 5,000 0 0.0
11/11/2020
1.70
 156,900 1.70 1.70 1.60 5,000 0 0.0
10/11/2020
1.70
 344,800 1.90 1.90 1.70 0 0 0
09/11/2020
1.80
 120,400 1.60 1.80 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |