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)
28/08/2017
3.73
 56,300 3.82 3.82 3.73 0 0 0
25/08/2017
3.73
 124,510 3.73 3.82 3.73 0 0 0
24/08/2017
3.82
 66,400 3.82 3.91 3.73 0 0 0
23/08/2017
3.82
 58,100 3.82 3.91 3.82 0 0 0
22/08/2017
3.82
 139,140 3.82 3.91 3.73 0 0 0
21/08/2017
3.91
 41,500 4 4 3.82 0 0 0
18/08/2017
3.91
 95,200 3.82 3.91 3.82 0 0 0
17/08/2017
3.82
 155,200 3.82 3.91 3.82 0 0 0
16/08/2017
3.82
 46,600 3.91 3.91 3.82 0 0 0
15/08/2017
3.91
 92,600 3.91 3.91 3.82 0 0 0
14/08/2017
3.82
 138,000 3.82 3.91 3.73 0 0 0
11/08/2017
3.82
 412,400 4 4 3.73 0 0 0
10/08/2017
4
 114,310 4.09 4.09 3.91 0 0 0
09/08/2017
4.09
 430,092 3.91 4.09 3.91 0 0 0
08/08/2017
4
 259,900 4 4.09 4 0 0 0
07/08/2017
4
 138,110 3.91 4.09 3.91 9,400 0 0.0
04/08/2017
3.91
 113,900 4 4 3.91 0 0 0
03/08/2017
4
 203,800 3.91 4 3.91 0 0 0
02/08/2017
4
 224,500 4 4 3.91 0 0 0
01/08/2017
4
 106,136 4 4.09 4 0 0 0
31/07/2017
4
 133,956 4.36 4.36 4 1,500 0 0.0
28/07/2017
4.18
 490,353 3.91 4.27 3.91 0 0 0
27/07/2017
3.91
 135,740 4 4 3.82 0 0 0
26/07/2017
4
 141,700 3.82 4 3.82 0 0 0
25/07/2017
3.82
 343,100 3.82 4 3.73 0 0 0
24/07/2017
3.91
 478,340 3.91 3.91 3.73 0 0 0
21/07/2017
3.91
 252,800 3.82 4 3.64 0 0 0
20/07/2017
4
 372,640 3.91 4 3.82 0 0 0
19/07/2017
3.91
 309,700 4.09 4.09 3.91 0 0 0
18/07/2017
4.18
 282,600 4.27 4.27 4 6,000 0 0.0
17/07/2017
4.27
 666,233 4.27 4.55 4.09 2,000 0 0.0
14/07/2017
4.18
 649,110 3.91 4.18 3.91 500 0 0.0
13/07/2017
3.82
 251,500 3.91 3.91 3.73 0 0 0
12/07/2017
3.82
 230,904 3.91 3.91 3.82 0 0 0
11/07/2017
3.82
 137,300 3.82 3.91 3.73 0 0 0
10/07/2017
3.91
 135,752 3.91 4 3.82 0 0 0
07/07/2017
3.91
 461,820 3.82 4 3.82 0 0 0
06/07/2017
3.82
 240,204 4 4 3.82 0 0 0
05/07/2017
4
 92,200 3.91 4 3.82 0 0 0
04/07/2017
3.91
 108,300 3.82 3.91 3.82 0 0 0
03/07/2017
3.82
 32,900 3.82 3.82 3.73 0 0 0
30/06/2017
3.82
 56,600 3.82 3.82 3.73 0 0 0
29/06/2017
3.82
 51,716 3.91 3.91 3.73 1,000 0 0.0
28/06/2017
3.73
 454,433 3.91 3.91 3.73 0 0 0
27/06/2017
3.91
 40,700 3.91 3.91 3.82 0 0 0
26/06/2017
3.91
 92,600 3.91 4 3.91 0 0 0
23/06/2017
3.91
 98,801 3.82 3.91 3.73 0 0 0
22/06/2017
3.91
 90,201 3.91 4 3.73 1,500 0 0.0
21/06/2017
3.82
 196,602 3.91 4 3.82 0 0 0
20/06/2017
3.91
 123,000 4 4 3.82 0 0 0
19/06/2017
4
 101,120 4 4 3.91 0 0 0
16/06/2017
4
 100,000 3.91 4 3.91 0 0 0
15/06/2017
3.91
 179,100 4.09 4.09 3.91 0 0 0
14/06/2017
4.09
 110,020 4.18 4.18 3.91 0 0 0
13/06/2017
4.09
 395,650 4.09 4.18 4 0 0 0
12/06/2017
4.09
 402,520 3.82 4.18 3.82 0 0 0
09/06/2017
3.82
 115,714 3.82 3.91 3.73 0 0 0
08/06/2017
3.73
 110,710 3.73 3.82 3.64 0 0 0
07/06/2017
3.73
 155,500 3.73 3.91 3.73 0 0 0
06/06/2017
3.91
 89,700 3.82 3.91 3.82 0 0 0
05/06/2017
3.82
 350,800 3.73 3.91 3.64 0 0 0
02/06/2017
3.73
 412,500 3.82 3.91 3.64 0 0 0
01/06/2017
3.91
 34,719 3.91 4 3.91 0 0 0
31/05/2017
3.91
 485,900 3.82 4 3.64 0 0 0
30/05/2017
3.82
 56,530 3.82 3.91 3.73 0 0 0
29/05/2017
3.82
 245,100 3.91 3.91 3.73 0 0 0
26/05/2017
3.82
 218,400 3.91 4 3.82 0 0 0
25/05/2017
4
 251,300 3.91 4 3.82 0 0 0
24/05/2017
4
 193,688 4.09 4.09 3.82 0 0 0
23/05/2017
4.09
 613,228 4.27 4.45 3.91 0 0 0
22/05/2017
4.27
 602,920 3.91 4.27 3.91 0 0 0
19/05/2017
3.91
 652,904 4.18 4.18 3.91 0 0 0
18/05/2017
4.27
 414,851 4.36 4.45 4 0 0 0
17/05/2017
4.36
 521,412 4.45 4.45 4.09 0 0 0
16/05/2017
4.55
 555,700 4.73 4.91 4.18 0 0 0
15/05/2017
4.55
 206,100 4.73 4.82 4.45 0 0 0
12/05/2017
4.73
 130,700 4.82 4.91 4.45 0 0 0
11/05/2017
4.82
 72,300 5 5 4.73 0 0 0
10/05/2017
5
 40,700 4.91 5 4.82 0 0 0
09/05/2017
4.91
 55,620 4.91 5.09 4.82 0 0 0
08/05/2017
4.91
 31,010 5.09 5.09 4.82 0 0 0
05/05/2017
5.09
 44,000 5 5.18 4.91 0 0 0
04/05/2017
5.09
 34,353 5 5.09 4.91 0 0 0
03/05/2017
5
 42,600 5 5.09 4.91 0 0 0
28/04/2017
5
 102,858 5.09 5.18 4.82 0 0 0
27/04/2017
5
 55,900 4.91 5 4.73 0 0 0
26/04/2017
4.91
 145,760 5.18 5.18 4.73 0 0 0
25/04/2017
5
 94,660 4.82 5.18 4.73 0 0 0
24/04/2017
5.18
 145,760 5.45 5.45 5.18 0 0 0
21/04/2017
5.45
 397,047 4.91 5.45 4.82 0 0 0
20/04/2017
5
 171,533 4.55 5 4.55 0 0 0
19/04/2017
4.64
 19,900 4.73 4.73 4.45 0 0 0
18/04/2017
4.64
 26,410 4.82 4.82 4.64 0 0 0
17/04/2017
4.73
 132,894 4.91 5 4.45 0 0 0
14/04/2017
4.82
 117,800 4.91 4.91 4.73 0 0 0
13/04/2017
4.82
 106,096 4.82 4.82 4.73 0 0 0
12/04/2017
4.91
 90,910 4.91 4.91 4.64 0 0 0
11/04/2017
4.91
 108,040 4.91 4.91 4.73 0 0 0
10/04/2017
4.91
 101,600 4.91 4.91 4.82 0 0 0
07/04/2017
4.91
 148,500 4.91 4.91 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |