CTCP TIE (tie)

3.70
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
(2026-02-23) 		0.70 23.33% 3,600 0 0
3
3.70
3.70
2 tháng
(2026-01-19) 		0.30 8.82% 4,400 0 0
3
3.70
3.70
3 tháng
(2025-12-19) 		0.20 5.71% 8,700 0 0
3
3.70
3.70
6 tháng
(2025-09-22) 		0 0% 24,000 -2,500 -0.0
3
4.20
3.70
12 tháng
(2025-03-24) 		-0.30 -7.50% 61,700 -2,500 -0.0
2.50
4.60
3.70
24 tháng
(2024-03-29) 		-2.30 -38.33% 122,153 -2,500 -0.0
2.50
6
3.70
36 tháng
(2023-04-04) 		1.10 42.31% 1,175,556 -215,200 -1.0
2.40
11.60
3.70
60 tháng
(2021-04-14) 		-2 -35.09% 6,050,739 -589,030 -3.1
1.90
12.40
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2018
6.44
 30 5.78 6.52 5.78 0 10 -0
06/08/2018
6.11
 2,020 6.11 6.11 6.11 2,020 0 0.0
03/08/2018
6.28
 2,230 6.11 6.28 6.11 0 0 0
02/08/2018
6.10
 2,800 6 6.10 6 0 0 0
01/08/2018
6
 10 6 6 6 0 0 0
31/07/2018
6
 5,760 6 6.01 6 0 0 0
30/07/2018
6.29
 610 5.90 6.29 5.90 0 10 -0
27/07/2018
6.34
 1,030 5.95 6.80 5.95 0 10 -0
26/07/2018
6.36
 0 6.36 6.36 6.36 0 0 0
25/07/2018
6.36
 0 6.36 6.36 6.36 0 0 0
24/07/2018
6.36
 30 5.96 6.38 5.96 0 10 -0
23/07/2018
6.40
 0 6.40 6.40 6.40 0 0 0
20/07/2018
6.40
 2,740 6.40 6.41 6.02 1,700 0 0.0
19/07/2018
6.43
 3,470 6.11 6.44 6.11 0 10 -0
18/07/2018
6.45
 1,070 6.04 6.45 6.04 1,000 0 0.0
17/07/2018
6.04
 2,680 6.04 6.46 6.04 700 0 0.0
16/07/2018
6.04
 1,360 6.04 6.04 6.04 0 0 0
13/07/2018
6.04
 7,330 6.04 6.04 5.62 0 10 -0
12/07/2018
6.04
 0 6.04 6.04 6.04 0 0 0
11/07/2018
6.04
 2,510 5.63 6.04 5.62 1,000 0 0.0
10/07/2018
6.04
 720 6.05 6.05 6.04 0 10 -0
09/07/2018
6.49
 1,120 5.95 6.49 5.95 0 10 -0
06/07/2018
6.39
 20 6.39 6.39 6.39 0 10 -0
05/07/2018
6.11
 70 6.77 6.77 6.11 0 10 -0
04/07/2018
6.40
 20 6.40 6.40 6.40 0 10 -0
03/07/2018
6.40
 160 6.99 6.99 6.20 0 10 -0
02/07/2018
6.59
 70 6.66 6.66 6.30 0 10 -0
29/06/2018
6.24
 50 5.83 6.24 5.83 0 10 -0.0
28/06/2018
6.26
 20 5.87 6.26 5.87 0 10 -0
27/06/2018
6.29
 6,830 6.02 6.29 6.02 6,800 0 0.0
26/06/2018
6.02
 10,100 6.02 6.02 6.02 10,000 0 0.1
25/06/2018
6.02
 20,890 6.91 6.91 6.02 1,000 0 0.0
22/06/2018
6.47
 10 6.47 6.47 6.47 0 10 -0
21/06/2018
6.93
 20 6.50 6.93 6.50 0 10 -0
20/06/2018
6.97
 770 6.44 6.97 6.41 0 10 -0
19/06/2018
6.89
 0 6.89 6.89 6.89 0 0 0
18/06/2018
6.89
 3,500 7.20 7.20 6.89 800 0 0.0
15/06/2018
7.19
 10 7.19 7.19 7.19 0 10 -0
14/06/2018
7.40
 10 7.40 7.40 7.40 0 10 -0
13/06/2018
7.40
 700 7.40 7.40 7.40 700 0 0.0
12/06/2018
7.40
 1,440 7.40 7.40 7.40 0 0 0
11/06/2018
7.32
 10 7.32 7.32 7.32 0 10 -0
08/06/2018
7.84
 10 7.84 7.84 7.84 0 10 -0
07/06/2018
8.43
 10 8.43 8.43 8.43 0 0 0
06/06/2018
7.90
 8,430 7.40 7.90 7.40 6,420 0 0.0
05/06/2018
7.40
 17,660 7.40 7.91 7.10 12,000 0 0.1
04/06/2018
7.40
 17,730 7.49 7.49 7.40 10,000 0 0.1
01/06/2018
7.49
 10 7.49 7.49 7.49 0 0 0
31/05/2018
8.05
 30 7.63 8.05 7.63 0 10 -0
30/05/2018
8.20
 30 7.63 8.20 7.63 0 10 -0
29/05/2018
8.20
 20 7.54 8.20 7.54 0 10 -0
28/05/2018
8.10
 20 7.26 8.10 7.26 0 10 -0
25/05/2018
7.80
 110 6.94 7.80 6.94 0 10 -0
24/05/2018
7.43
 10 7.43 7.43 7.43 0 10 -0
23/05/2018
7.98
 70 7.44 7.98 7.44 0 10 -0
22/05/2018
7.99
 110 7.53 7.99 7.53 0 10 -0
21/05/2018
8.09
 20,010 7.60 8.09 7.10 400 0 0.0
18/05/2018
7.61
 110 7.61 7.61 7.61 0 100 -0.0
17/05/2018
8
 0 8 8 8 0 0 0
16/05/2018
8
 20 8.53 8.53 8 0 0 0
15/05/2018
7.99
 8,050 8.50 8.50 7.99 6,810 0 0.1
14/05/2018
8
 11,720 8.03 9.10 8 0 10 -0
11/05/2018
8.60
 970 8.70 8.70 8.60 300 0 0.0
10/05/2018
8.60
 3,320 9.30 9.30 8.60 3,200 0 0.0
09/05/2018
8.70
 7,430 8.85 9 8.70 1,000 0 0.0
08/05/2018
8.70
 2,010 8.70 8.70 8.70 0 10 -0
07/05/2018
9.35
 1,140 9.36 9.36 9.35 0 10 -0
04/05/2018
10.05
 20 8.77 10.05 8.77 0 10 -0
03/05/2018
9.40
 100 9.40 9.40 9.40 0 10 -0
02/05/2018
10
 50 10.40 10 10 50 10 0.0
27/04/2018
10.40
 20 10 10.40 10 0 0 0
26/04/2018
9.90
 0 9.90 9.90 9.90 0 0 0
24/04/2018
9.90
 2,450 9.60 9.90 9.30 2,410 0 0.0
23/04/2018
9.30
 20,060 9.30 10 9.30 0 10 -0
20/04/2018
10
 6,500 10 10 10 6,500 0 0.1
19/04/2018
10
 3,500 10.10 10.10 10 0 10 -0.0
18/04/2018
10.75
 100 10.75 10.75 10.75 0 10 -0.0
17/04/2018
11.55
 18,010 10.90 11.65 10.15 0 10 -0.0
16/04/2018
10.90
 50 10.90 12.45 10.90 0 10 -0.0
13/04/2018
11.70
 20 10.30 11.70 10.30 0 10 -0.0
12/04/2018
11
 2,400 11.90 11.90 11 2,300 0 0.0
11/04/2018
11.80
 60 11.05 11.80 11.05 0 10 -0.0
10/04/2018
11.80
 1,250 11.55 11.80 11.55 0 10 -0.0
09/04/2018
12.40
 30 11 12.40 11 0 10 -0.0
06/04/2018
11.80
 60 12.40 12.40 11.80 0 10 -0.0
05/04/2018
12
 5,430 12.15 12.20 11.35 300 0 0.0
04/04/2018
12.20
 140 11.30 12.30 11.30 0 10 -0.0
03/04/2018
12.15
 100 12.15 12.15 12.15 0 0 0
02/04/2018
12.20
 490 11.55 12.40 11.55 400 0 0.0
30/03/2018
11.90
 840 10.75 11.90 10.75 0 10 -0.0
29/03/2018
11.55
 50 11.65 11.65 11.55 0 0 0
28/03/2018
10.90
 760 10.20 10.90 10.20 740 0 0.0
27/03/2018
10.90
 2,520 10.30 10.90 10 300 0 0.0
26/03/2018
10.30
 620 10.20 10.30 10.20 0 0 0
23/03/2018
10.20
 300 10.20 10.20 10.20 300 0 0.0
22/03/2018
10.20
 680 9.56 10.95 9.56 0 10 -0.0
21/03/2018
10.25
 1,150 9.80 10.25 9.50 740 0 0.0
20/03/2018
9.80
 160 9.80 9.80 9.80 0 0 0
19/03/2018
9.21
 40 8.61 9.21 9.21 0 0 0
16/03/2018
8.61
 130 9.15 8.70 8.61 0 10 -0

Chính sách bảo mật | Điều khoản sử dụng |