CTCP Tập đoàn Trường Tiền (mpt)

0.60
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
(2025-11-05) 		0 0% 111,600 0 0
0.60
0.60
0.60
2 tháng
(2025-10-06) 		0 0% 460,200 0 0
0.50
0.70
0.60
3 tháng
(2025-09-08) 		0 0% 1,558,000 0 0
0.50
0.70
0.60
6 tháng
(2025-06-09) 		-0.10 -14.29% 2,716,700 -19,500 -0.0
0.50
0.80
0.60
12 tháng
(2024-12-10) 		0 0% 6,909,303 -19,600 -0.0
0.50
0.80
0.60
24 tháng
(2023-12-18) 		0.10 20% 18,253,860 -14,490 -0.0
0.50
0.90
0.60
36 tháng
(2022-12-21) 		-0.40 -40% 29,722,693 -45,799 -0.0
0.50
1
0.60
60 tháng
(2020-12-31) 		-1.40 -70% 209,401,917 -45,387 0.0
0.50
4.20
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2019
3.18
 180,500 3.18 3.27 3.18 6,200 0 0.0
03/04/2019
3.27
 101,110 3.18 3.27 3.18 0 0 0
02/04/2019
3.27
 796,000 3.27 3.36 3.18 1,500 0 0.0
01/04/2019
3.27
 200,800 3.18 3.27 3.18 0 0 0
29/03/2019
3.27
 214,110 3.18 3.27 3.18 2,000 0 0.0
28/03/2019
3.18
 204,900 3.18 3.27 3.18 0 0 0
27/03/2019
3.27
 393,630 3.27 3.36 3.18 0 0 0
26/03/2019
3.27
 341,120 3.27 3.27 3.18 0 0 0
25/03/2019
3.27
 245,700 3.27 3.27 3.09 0 0 0
22/03/2019
3.27
 312,500 3.27 3.36 3.18 0 0 0
21/03/2019
3.36
 796,923 3.18 3.36 3.18 0 0 0
20/03/2019
3.18
 227,310 3.27 3.27 3.18 0 0 0
19/03/2019
3.27
 335,900 3.27 3.36 3.18 0 0 0
18/03/2019
3.27
 569,200 3.36 3.45 3.18 500 0 0.0
15/03/2019
3.36
 440,500 3.36 3.36 3.27 200 0 0.0
14/03/2019
3.36
 707,850 3.36 3.36 3.18 800 0 0.0
13/03/2019
3.27
 905,914 3.27 3.36 3.18 0 0 0
12/03/2019
3.27
 365,600 3.36 3.36 3.27 0 0 0
11/03/2019
3.45
 820,723 3.18 3.45 3.18 0 0 0
08/03/2019
3.27
 563,500 3.18 3.27 3.18 0 2,300 -0.0
07/03/2019
3.18
 375,900 3.18 3.27 3.18 0 0 0
06/03/2019
3.27
 315,000 3.18 3.27 3.09 0 0 0
05/03/2019
3.18
 282,300 3.27 3.27 3.09 0 0 0
04/03/2019
3.36
 241,100 3.36 3.45 3.27 0 0 0
01/03/2019
3.45
 244,400 3.36 3.45 3.27 0 0 0
28/02/2019
3.36
 706,600 3.45 3.55 3.36 800 0 0.0
27/02/2019
3.45
 533,900 3.36 3.45 3.27 500 0 0.0
26/02/2019
3.36
 1,015,500 3.36 3.64 3.36 300 0 0.0
25/02/2019
3.45
 868,900 3.36 3.64 3.36 5,000 0 0.0
22/02/2019
3.45
 222,500 3.55 3.64 3.45 0 0 0
21/02/2019
3.64
 938,600 3.55 3.73 3.45 0 0 0
20/02/2019
3.64
 1,028,000 3.45 3.64 3.36 0 0 0
19/02/2019
3.64
 721,100 3.64 3.64 3.45 0 0 0
18/02/2019
3.73
 574,900 3.64 3.82 3.45 0 0 0
15/02/2019
3.64
 467,500 3.82 4 3.55 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |