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
(2025-11-28) 		-0.10 -16.67% 290,000 0 0
0.50
0.60
0.50
3 tháng
(2025-10-29) 		-0.10 -16.67% 423,900 0 0
0.50
0.60
0.50
6 tháng
(2025-07-31) 		-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
(2024-02-07) 		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
(2021-02-22) 		-1.70 -77.27% 183,974,191 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |