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)
28/08/2019
2.20
 427,600 2.30 2.40 2.20 0 28,900 -0.1
27/08/2019
2.20
 164,000 2.10 2.20 2.10 0 10,000 -0.0
26/08/2019
2
 173,808 1.90 2 1.90 102,500 2,000 0.2
23/08/2019
1.90
 325,400 1.90 2 1.80 27,900 0 0.1
22/08/2019
1.90
 28,300 2 2.10 1.90 0 0 0
21/08/2019
2
 64,400 2 2.10 2 10,000 0 0.0
20/08/2019
2
 153,000 2 2.10 2 1,000 0 0.0
19/08/2019
2.10
 10,426 2.10 2.10 2 0 0 0
16/08/2019
2.10
 18,300 2.20 2.20 2.10 0 0 0
15/08/2019
2.10
 33,600 2.10 2.20 2.10 4,000 0 0.0
14/08/2019
2.10
 330,512 2 2.20 2 0 0 0
13/08/2019
2
 145,110 2.10 2.10 2 0 0 0
12/08/2019
2.10
 23,700 2.20 2.20 2.10 0 0 0
09/08/2019
2.20
 23,300 2.20 2.30 2.20 0 0 0
08/08/2019
2.20
 109,250 2.20 2.20 2.10 0 0 0
07/08/2019
2.20
 490,820 2.30 2.30 2.20 0 0 0
06/08/2019
2.30
 318,900 2.30 2.40 2.30 0 0 0
05/08/2019
2.40
 97,300 2.40 2.40 2.30 0 0 0
02/08/2019
2.50
 766,926 2.40 2.50 2.30 0 0 0
01/08/2019
2.40
 726,700 2.40 2.50 2.40 0 0 0
31/07/2019
2.40
 272,500 2.40 2.50 2.40 0 0 0
30/07/2019
2.50
 1,540,250 2.40 2.60 2.40 0 0 0
29/07/2019
2.50
 199,700 2.40 2.50 2.40 0 0 0
26/07/2019
2.50
 258,218 2.40 2.50 2.40 40,000 0 0.1
25/07/2019
2.50
 388,376 2.40 2.50 2.40 0 0 0
24/07/2019
2.50
 336,200 2.40 2.50 2.40 0 0 0
23/07/2019
2.50
 508,200 2.30 2.50 2.30 0 0 0
22/07/2019
2.40
 722,890 2.40 2.50 2.30 0 0 0
19/07/2019
2.40
 345,500 2.40 2.50 2.40 123,100 0 0.3
18/07/2019
2.40
 325,300 2.40 2.50 2.40 0 0 0
17/07/2019
2.40
 550,200 2.40 2.50 2.40 0 0 0
16/07/2019
2.40
 86,800 2.40 2.50 2.40 0 0 0
15/07/2019
2.50
 86,610 2.50 2.50 2.40 0 0 0
12/07/2019
2.40
 525,400 2.40 2.50 2.40 0 0 0
11/07/2019
2.50
 86,600 2.50 2.50 2.40 0 0 0
10/07/2019
2.50
 220,100 2.40 2.50 2.40 0 0 0
09/07/2019
2.40
 517,300 2.40 2.50 2.40 0 0 0
08/07/2019
2.40
 410,400 2.40 2.50 2.40 0 0 0
05/07/2019
2.50
 245,900 2.40 2.50 2.40 0 0 0
04/07/2019
2.50
 1,128,610 2.40 2.60 2.40 0 0 0
03/07/2019
2.50
 690,100 2.50 2.60 2.40 0 0 0
02/07/2019
2.50
 52,020 2.50 2.50 2.40 0 0 0
01/07/2019
2.50
 454,800 2.50 2.50 2.50 0 0 0
28/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
28/06/2019
2.60
 160,000 2.70 2.70 2.50 0 0 0
27/06/2019
2.55
 1,095,340 2.45 2.64 2.45 0 0 0
26/06/2019
2.55
 750,600 2.55 2.64 2.45 0 0 0
25/06/2019
2.64
 271,500 2.55 2.64 2.55 0 0 0
24/06/2019
2.64
 1,200,000 2.64 2.73 2.45 0 0 0
21/06/2019
2.64
 495,400 2.64 2.73 2.55 0 0 0
20/06/2019
2.64
 315,800 2.64 2.73 2.55 0 0 0
19/06/2019
2.73
 124,000 2.64 2.73 2.64 0 0 0
18/06/2019
2.64
 560,000 2.64 2.73 2.55 0 0 0
17/06/2019
2.64
 287,800 2.64 2.73 2.64 0 0 0
14/06/2019
2.73
 76,704 2.73 2.73 2.73 0 0 0
13/06/2019
2.82
 815,300 2.73 2.82 2.64 0 0 0
12/06/2019
2.64
 261,256 2.64 2.73 2.64 0 0 0
11/06/2019
2.64
 1,779,892 2.64 2.82 2.64 0 0 0
10/06/2019
2.73
 186,738 2.64 2.73 2.64 0 0 0
07/06/2019
2.73
 955,800 2.64 2.82 2.64 0 0 0
06/06/2019
2.64
 1,142,708 2.64 2.82 2.64 0 0 0
05/06/2019
2.73
 973,300 2.64 2.82 2.64 0 0 0
04/06/2019
2.73
 799,500 2.64 2.82 2.64 0 212,900 -0.6
03/06/2019
2.73
 837,600 2.73 2.82 2.64 0 0 0
31/05/2019
2.73
 994,200 2.73 2.82 2.64 0 0 0
30/05/2019
2.73
 706,700 2.64 2.82 2.64 0 0 0
29/05/2019
2.73
 427,900 2.64 2.82 2.64 0 0 0
28/05/2019
2.73
 839,012 2.73 2.91 2.73 0 0 0
27/05/2019
2.82
 1,509,500 2.82 2.91 2.73 1,000 0 0.0
24/05/2019
2.91
 414,682 3 3 2.82 0 0 0
23/05/2019
3
 1,244,400 2.82 3.09 2.64 0 0 0
22/05/2019
2.82
 2,403,920 2.64 2.82 2.64 0 0 0
21/05/2019
2.64
 698,840 2.73 2.73 2.55 0 0 0
20/05/2019
2.73
 305,310 2.73 2.73 2.64 0 0 0
17/05/2019
2.73
 437,220 2.82 2.82 2.73 0 0 0
16/05/2019
2.82
 399,600 2.82 2.91 2.82 0 0 0
15/05/2019
2.91
 562,500 2.82 2.91 2.82 0 0 0
14/05/2019
2.91
 739,100 2.82 2.91 2.73 0 0 0
13/05/2019
2.91
 377,800 2.82 2.91 2.73 0 0 0
10/05/2019
2.91
 433,500 2.82 2.91 2.82 0 100 -0.0
09/05/2019
2.91
 112,350 2.82 2.91 2.82 0 0 0
08/05/2019
2.91
 220,110 2.91 2.91 2.82 0 8,300 -0.0
07/05/2019
3
 631,300 2.91 3 2.91 212,900 0 0.7
06/05/2019
2.91
 246,800 2.91 3 2.82 0 0 0
03/05/2019
3
 572,100 3 3.09 2.91 0 0 0
02/05/2019
3
 182,400 3 3.09 3 0 0 0
26/04/2019
3.09
 418,800 3.09 3.09 2.91 0 500 -0.0
25/04/2019
3.09
 725,500 3.18 3.18 3 0 0 0
24/04/2019
3.18
 235,100 3.09 3.18 3.09 0 0 0
23/04/2019
3.18
 407,000 3.09 3.18 3.09 0 0 0
22/04/2019
3.18
 457,200 3.09 3.27 3.09 0 0 0
19/04/2019
3.18
 211,430 3.09 3.18 3.09 0 3,500 -0.0
18/04/2019
3.18
 347,800 3.18 3.18 3.09 0 0 0
17/04/2019
3.18
 590,701 3.09 3.27 3.09 2,500 0 0.0
16/04/2019
3.18
 440,371 3.27 3.27 3 0 0 0
12/04/2019
3.27
 338,600 3.18 3.27 3.18 0 0 0
11/04/2019
3.18
 274,130 3.18 3.27 3.09 0 0 0
10/04/2019
3.27
 341,700 3.18 3.27 3.09 0 0 0
09/04/2019
3.18
 599,060 3.18 3.27 3.09 0 0 0
08/04/2019
3.18
 199,230 3.18 3.27 3.18 0 0 0
05/04/2019
3.27
 68,100 3.18 3.27 3.09 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |