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)
14/02/2019
3.73
 1,962,000 3.36 3.82 3.36 400 0 0.0
13/02/2019
3.55
 329,000 3.36 3.55 3.36 0 0 0
12/02/2019
3.55
 545,500 3.55 3.73 3.36 600 0 0.0
11/02/2019
3.64
 129,500 3.64 3.64 3.36 0 0 0
01/02/2019
3.55
 486,200 3.18 3.64 3.18 0 0 0
31/01/2019
3.45
 888,000 3.45 3.64 3.27 0 0 0
30/01/2019
3.55
 144,920 3.36 3.55 3.36 0 0 0
29/01/2019
3.55
 156,106 3.55 3.64 3.45 0 0 0
28/01/2019
3.64
 851,814 3.64 3.64 3.27 0 0 0
25/01/2019
3.64
 493,900 4 4.09 3.64 0 0 0
24/01/2019
4
 917,400 3.82 4 3.73 0 0 0
23/01/2019
3.82
 418,800 3.82 3.82 3.45 0 0 0
22/01/2019
3.82
 949,700 4.09 4.09 3.64 500 0 0.0
21/01/2019
4
 1,361,514 3.73 4.09 3.73 0 0 0
18/01/2019
3.73
 503,400 3.55 3.82 3.55 100 0 0.0
17/01/2019
3.91
 780,400 4.09 4.09 3.73 100 0 0.0
16/01/2019
4.09
 694,274 4.18 4.27 3.82 30 0 0.0
15/01/2019
4.18
 641,900 4.18 4.36 4 0 0 0
14/01/2019
4.27
 508,402 4.45 4.45 4 0 0 0
11/01/2019
4.36
 665,600 4.36 4.45 4.09 0 0 0
10/01/2019
4.36
 149,800 4.45 4.45 4.18 0 0 0
09/01/2019
4.45
 328,874 4.36 4.55 4.27 0 0 0
08/01/2019
4.45
 460,500 4.27 4.45 4.18 0 0 0
07/01/2019
4.27
 226,200 4.45 4.73 4.18 0 0 0
04/01/2019
4.55
 189,900 4.36 4.55 4.09 0 8,000 -0.0
03/01/2019
4.36
 165,302 4.36 4.55 4.18 0 0 0
02/01/2019
4.45
 218,700 4.45 4.82 4.18 0 0 0
28/12/2018
4.45
 344,500 4.09 4.64 4.09 0 0 0
27/12/2018
4.36
 151,600 4.36 4.64 4.18 0 0 0
26/12/2018
4.45
 172,300 4.09 4.45 4.09 0 0 0
25/12/2018
4.36
 275,100 4.09 4.36 4 0 0 0
24/12/2018
4.36
 10,702 4.45 4.45 4.27 0 0 0
21/12/2018
4.45
 285,738 4.09 4.45 3.73 0 3,600 -0.0
20/12/2018
4.09
 203,600 4.18 4.45 4.09 0 0 0
19/12/2018
4.55
 104,502 4.91 4.91 4.55 0 0 0
18/12/2018
5
 100,200 5 5.09 4.64 0 0 0
17/12/2018
4.73
 93,900 5.18 5.18 4.73 0 0 0
14/12/2018
5.18
 95,818 5 5.18 4.91 0 0 0
13/12/2018
5
 47,000 5.36 5.36 5 0 0 0
12/12/2018
5.27
 75,600 5.36 5.45 5.09 0 0 0
11/12/2018
5.36
 341,600 5.36 5.73 5.18 0 0 0
10/12/2018
5.36
 61,800 5.18 5.45 5.09 0 0 0
07/12/2018
5.18
 202,532 4.64 5.27 4.45 0 0 0
06/12/2018
4.91
 422,544 5.18 5.27 4.91 0 0 0
05/12/2018
5.36
 144,000 5.45 5.45 5.36 0 0 0
04/12/2018
5.64
 185,800 5.55 5.91 5.27 0 0 0
03/12/2018
5.55
 197,819 5.27 5.73 5.18 0 0 0
30/11/2018
5.27
 165,730 5.73 5.73 5.27 0 0 0
29/11/2018
5.73
 249,400 5.64 5.82 5.18 0 0 0
28/11/2018
5.64
 264,920 5.82 6 5.45 0 0 0
27/11/2018
5.55
 393,664 5 5.55 5 0 0 0
26/11/2018
5.09
 217,452 5.18 5.27 5.09 0 0 0
23/11/2018
5.36
 271,010 5.36 5.45 5 0 0 0
22/11/2018
5.36
 347,265 5.45 5.55 5 0 2,000 -0.0
21/11/2018
5.55
 634,764 5.45 5.64 5.09 0 0 0
20/11/2018
5.18
 357,840 5.18 5.18 5 0 0 0
19/11/2018
4.73
 103,800 4.36 4.73 4.36 0 0 0
16/11/2018
4.36
 492,620 4.55 4.64 4.18 0 0 0
15/11/2018
4.45
 721,565 4.73 4.73 4.45 0 0 0
14/11/2018
4.36
 353,800 4.09 4.36 4.09 21,000 0 0.1
13/11/2018
4
 654,000 3.55 4 3.55 0 0 0
12/11/2018
3.64
 301,421 3.82 3.82 3.45 0 0 0
09/11/2018
3.82
 805,720 4 4 3.82 0 0 0
08/11/2018
3.64
 150,100 3.64 3.64 3.55 0 0 0
07/11/2018
3.36
 417,100 3.09 3.36 3.09 0 0 0
06/11/2018
3.09
 112,200 3.27 3.27 3.09 0 15,000 -0.1
05/11/2018
3.36
 180,300 3.27 3.45 3.27 0 0 0
02/11/2018
3.36
 78,400 3.45 3.45 3.27 0 10,000 -0.0
01/11/2018
3.27
 407,700 3.27 3.27 3.09 15,000 0 0.1
31/10/2018
3
 123,300 2.82 3 2.82 0 0 0
30/10/2018
2.73
 133,900 2.64 2.73 2.64 0 0 0
29/10/2018
2.55
 22,400 2.64 2.64 2.55 0 0 0
26/10/2018
2.55
 29,200 2.55 2.55 2.55 0 0 0
25/10/2018
2.55
 113,900 2.55 2.64 2.55 0 0 0
24/10/2018
2.64
 42,800 2.55 2.64 2.55 0 0 0
23/10/2018
2.64
 80,400 2.64 2.64 2.64 0 0 0
22/10/2018
2.64
 37,400 2.64 2.73 2.64 0 0 0
19/10/2018
2.64
 40,800 2.55 2.64 2.55 0 0 0
18/10/2018
2.64
 10,100 2.55 2.64 2.55 0 0 0
17/10/2018
2.64
 16,500 2.73 2.73 2.55 0 0 0
16/10/2018
2.73
 32,000 2.55 2.73 2.55 0 0 0
15/10/2018
2.64
 26,200 2.55 2.64 2.45 0 0 0
12/10/2018
2.64
 50,400 2.45 2.64 2.45 0 0 0
11/10/2018
2.55
 28,400 2.45 2.55 2.45 0 200 -0.0
10/10/2018
2.55
 35,200 2.45 2.55 2.36 0 0 0
09/10/2018
2.36
 6,900 2.45 2.45 2.36 0 0 0
08/10/2018
2.45
 38,100 2.45 2.45 2.36 0 0 0
05/10/2018
2.55
 24,300 2.55 2.55 2.45 0 0 0
04/10/2018
2.55
 44,500 2.64 2.64 2.55 0 0 0
03/10/2018
2.55
 19,917 2.64 2.64 2.55 0 0 0
02/10/2018
2.64
 112,300 2.55 2.64 2.55 0 0 0
01/10/2018
2.55
 40,700 2.64 2.64 2.55 0 0 0
28/09/2018
2.64
 57,500 2.55 2.64 2.45 0 0 0
27/09/2018
2.64
 111,300 2.55 2.64 2.45 0 0 0
26/09/2018
2.45
 108,000 2.55 2.55 2.45 0 0 0
25/09/2018
2.64
 94,217 2.64 2.73 2.55 0 0 0
24/09/2018
2.73
 110,210 2.82 2.91 2.55 0 0 0
21/09/2018
2.73
 248,900 2.73 2.73 2.73 0 0 0
20/09/2018
2.55
 123,300 2.55 2.55 2.45 0 0 0
19/09/2018
2.36
 109,210 2.36 2.36 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |