CTCP TIE (tie)

3.50
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
(2025-11-05) 		0 0% 900 0 0
3.10
3.50
3.50
2 tháng
(2025-10-06) 		-0.30 -7.89% 5,700 -2,700 -0.0
3.10
3.80
3.50
3 tháng
(2025-09-08) 		-0.20 -5.41% 6,700 -2,700 -0.0
3.10
4.20
3.50
6 tháng
(2025-06-09) 		0.10 2.94% 33,900 -2,700 -0.0
3.10
4.60
3.50
12 tháng
(2024-12-10) 		-0.60 -14.63% 68,851 -2,700 -0.0
2.50
4.60
3.50
24 tháng
(2023-12-18) 		-2 -36.36% 592,865 -214,800 -1.0
2.50
11.60
3.50
36 tháng
(2022-12-21) 		1 40% 1,317,059 -215,500 -1.0
2.20
11.60
3.50
60 tháng
(2020-12-31) 		-2 -36.36% 6,107,351 -613,230 -3.2
1.90
12.40
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
11.35
 760 12.10 12.10 11.35 0 0 0
11/07/2017
11.35
 510 12 12 11.35 0 0 0
10/07/2017
12.10
 1,700 12.10 12.10 12.10 1,650 0 0.0
07/07/2017
12.20
 0 12.20 12.20 12.20 0 0 0
06/07/2017
12.20
 1,010 12.30 12.30 12.20 1,000 0 0.0
05/07/2017
12.20
 10 12.20 12.20 12.20 10 0 0.0
04/07/2017
12.20
 40 12.20 12.20 12.20 40 0 0.0
03/07/2017
12.30
 0 12.30 12.30 12.30 0 0 0
30/06/2017
12.30
 800 12.30 12.30 12.30 0 0 0
29/06/2017
12.30
 670 12.50 12.50 12.30 270 0 0.0
28/06/2017
12.70
 220 12.30 12.70 12.30 0 0 0
27/06/2017
12.20
 3,020 12.50 12.50 12.20 1,510 0 0.0
26/06/2017
12.20
 1,000 12.20 12.20 12.20 1,000 0 0.0
23/06/2017
12.20
 2,640 12.20 12.20 12.20 2,000 0 0.0
22/06/2017
12.55
 10 12.55 12.55 12.55 0 0 0
21/06/2017
12.90
 600 12.90 12.90 12.90 0 0 0
20/06/2017
12.50
 2,250 12.50 12.50 12.50 0 780 -0.0
19/06/2017
12.15
 10 12.15 12.15 12.15 0 0 0
16/06/2017
12.70
 600 12.90 12.90 12.70 0 0 0
15/06/2017
12.90
 1,670 12.50 12.90 12.50 0 0 0
14/06/2017
12.50
 10 12.50 12.50 12.50 0 0 0
13/06/2017
12.80
 2,410 12.10 12.80 12 2,210 0 0.0
12/06/2017
12.10
 3,700 12.20 12.20 12.10 3,600 0 0.0
09/06/2017
12.10
 1,500 12.50 12.50 12.10 300 0 0.0
08/06/2017
12.50
 10 12.50 12.50 12.50 0 0 0
07/06/2017
12.75
 15,810 12.75 12.75 12.10 5,600 0 0.1
06/06/2017
12.75
 550 12.65 12.85 12.65 0 0 0
05/06/2017
12.30
 0 12.30 12.30 12.30 0 0 0
02/06/2017
12.30
 30 12.30 12.30 12.30 0 0 0
01/06/2017
12.30
 3,010 12.50 12.50 12.30 3,010 0 0.0
31/05/2017
12.50
 3,120 11.90 12.50 11.90 0 0 0
30/05/2017
11.90
 90 11.90 12 11.90 80 0 0.0
29/05/2017
11.90
 860 11.80 12 11.80 240 10 0.0
26/05/2017
11.80
 10,230 11.80 12 11.80 2,000 0 0.0
25/05/2017
11.80
 5,640 12.05 12.15 11.80 0 0 0
24/05/2017
11.75
 5,390 11.65 11.75 11.65 0 0 0
23/05/2017
11
 820 11.10 11.30 11 0 0 0
22/05/2017
11.75
 3,690 11 11.75 10.70 3,580 0 0.0
19/05/2017
11
 350 11 11 11 0 0 0
18/05/2017
10.70
 0 10.70 10.70 10.70 0 0 0
17/05/2017
10.70
 7,140 11.40 11.40 10.70 6,400 0 0.1
16/05/2017
11.25
 2,770 11.50 11.70 11 0 0 0
15/05/2017
10.95
 420 11.55 11.55 10.95 0 0 0
12/05/2017
10.90
 30 11.50 11.50 10.90 0 0 0
11/05/2017
10.85
 0 10.85 10.85 10.85 0 0 0
10/05/2017
10.85
 480 11.45 11.70 10.85 0 0 0
09/05/2017
11.45
 570 11.50 11.50 11.45 0 0 0
08/05/2017
10.75
 100 11 11.60 10.75 0 0 0
05/05/2017
11.10
 1,480 11.05 12.65 11.05 0 0 0
04/05/2017
11.85
 10 11.85 11.85 11.85 0 0 0
03/05/2017
12.70
 70 11.30 12.70 11.30 0 0 0
28/04/2017
12.10
 200 11.55 12.10 10.85 0 0 0
27/04/2017
11.55
 10 11.55 11.55 11.55 0 0 0
26/04/2017
10.80
 0 10.80 10.80 10.80 0 0 0
25/04/2017
10.80
 330 10.70 12 10.70 0 0 0
24/04/2017
11.50
 10 11.50 11.50 11.50 0 0 0
21/04/2017
10.80
 9,400 10.70 10.80 10.70 6,400 0 0.1
20/04/2017
10.80
 1,010 10.80 10.80 10.80 0 10 -0.0
19/04/2017
11.50
 110 11.10 11.50 11.10 0 0 0
18/04/2017
10.75
 100 10.75 10.75 10.75 0 0 0
17/04/2017
10.70
 10 10.70 10.70 10.70 10 10 0
14/04/2017
10.80
 710 10.80 10.80 10.80 0 0 0
13/04/2017
10.85
 110 11.60 11.60 10.85 0 0 0
12/04/2017
11
 120 11 11 11 0 0 0
11/04/2017
11.55
 1,290 11.60 11.60 11.55 0 0 0
10/04/2017
10.85
 30 10.65 12.15 10.65 0 10 -0.0
07/04/2017
11.40
 10 11.40 11.40 11.40 0 0 0
05/04/2017
10.70
 3,340 10.70 10.70 10.70 3,340 0 0.0
04/04/2017
10.80
 130 11.40 11.40 10.80 0 0 0
03/04/2017
10.70
 1,320 11.75 11.75 10.70 10 0 0.0
31/03/2017
11
 180 11 11 11 10 0 0.0
30/03/2017
11.35
 0 11.35 11.35 11.35 0 0 0
29/03/2017
11.35
 170 10.40 11.35 10.40 0 0 0
28/03/2017
10.65
 60 10.65 10.65 10.65 0 0 0
27/03/2017
11.30
 10 11.30 11.30 11.30 0 0 0
24/03/2017
12.10
 0 12.10 12.10 12.10 0 0 0
23/03/2017
12.10
 550 12.10 12.10 12.10 0 0 0
22/03/2017
12.10
 1,460 12.10 12.10 12.10 0 0 0
21/03/2017
12.85
 40 12.40 12.85 12.40 0 0 0
20/03/2017
12.70
 20 12.15 12.70 12.15 0 0 0
17/03/2017
12.40
 5,860 12.50 13 12.40 0 0 0
16/03/2017
12.15
 11,530 12.15 12.15 12.15 0 0 0
15/03/2017
11.40
 5,360 11.20 11.40 10.45 0 0 0
14/03/2017
10.70
 1,150 10.40 10.70 10.40 0 0 0
13/03/2017
10
 4,910 9.63 10 9.63 0 0 0
10/03/2017
10.30
 350 10.30 10.90 10.30 0 0 0
09/03/2017
11
 0 11 11 11 0 0 0
08/03/2017: Cổ tức tiền mặt tỉ lệ: 7%
08/03/2017
11
 70 11 11 11 0 0 0
07/03/2017
10.70
 60 10.65 11.08 10.65 0 0 0
06/03/2017
10.93
 3,390 10.61 10.93 10.61 0 0 0
03/03/2017
10.61
 2,370 10.65 10.65 10.61 0 0 0
02/03/2017
10.65
 1,670 10.84 10.84 10.65 0 0 0
01/03/2017
10.84
 2,050 11.26 11.26 10.84 0 0 0
28/02/2017
11.31
 780 11.36 11.36 11.31 0 0 0
27/02/2017
11.40
 2,950 11.40 11.40 10.70 0 0 0
24/02/2017
10.70
 2,510 10.42 10.93 10.42 0 0 0
23/02/2017
10.42
 4,560 10.04 10.42 10.04 0 0 0
22/02/2017
10.09
 500 9.76 10.09 9.76 0 0 0
21/02/2017
9.76
 1,100 9.76 9.76 9.76 0 0 0
20/02/2017
10.32
 10 10.32 10.32 10.32 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |