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
(2025-12-18) 		0.50 15.62% 9,000 0 0
3
3.70
3.70
6 tháng
(2025-09-19) 		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
(2024-03-28) 		-2.30 -38.33% 122,153 -2,500 -0.0
2.50
6
3.70
36 tháng
(2023-04-03) 		1 37.04% 1,175,556 -215,200 -1.0
2.40
11.60
3.70
60 tháng
(2021-04-13) 		-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)
23/12/2014
12.19
 0 12.19 12.19 12.19 0 0 0
22/12/2014
12.19
 10 12.19 12.19 12.19 0 0 0
19/12/2014
11.79
 1,610 11.63 11.79 11.30 0 0 0
18/12/2014
11.95
 10 11.95 11.95 11.95 0 0 0
17/12/2014
11.39
 8,420 11.47 11.47 11.39 0 0 0
16/12/2014
12.19
 10 12.19 12.19 12.19 0 0 0
15/12/2014
12.03
 10 12.03 12.03 12.03 0 0 0
12/12/2014
11.95
 200 11.95 11.95 11.95 0 0 0
11/12/2014
11.87
 3,610 11.79 11.87 11.71 0 0 0
10/12/2014
11.55
 1,100 11.71 11.71 11.55 100 0 0.0
09/12/2014
11.30
 12,930 11.95 11.95 11.30 0 0 0
08/12/2014
12.11
 20 12.52 12.52 12.11 0 0 0
05/12/2014
12.19
 150 12.11 12.19 12.11 0 0 0
04/12/2014
12.19
 410 12.19 12.19 12.11 0 0 0
03/12/2014
12.11
 10,720 12.03 12.19 12.03 0 0 0
02/12/2014
12.03
 5,050 12.19 12.19 12.03 0 0 0
01/12/2014
12.19
 21,130 12.27 12.27 12.11 0 0 0
28/11/2014
12.43
 1,900 12.35 12.52 12.27 0 0 0
27/11/2014
12.35
 510 11.95 12.35 11.95 0 0 0
26/11/2014
12.27
 4,020 12.19 12.60 12.11 0 0 0
25/11/2014
12.68
 1,400 12.19 12.68 12.19 0 0 0
24/11/2014
12.68
 3,210 12.11 12.68 12.11 0 0 0
21/11/2014
12.43
 17,210 12.43 12.52 12.11 0 0 0
20/11/2014
12.76
 50 12.76 12.76 12.76 0 0 0
19/11/2014
12.76
 1,010 12.68 12.76 12.68 0 0 0
18/11/2014
13.00
 1,010 12.68 13.00 12.68 0 0 0
17/11/2014
12.76
 6,750 12.76 12.76 12.76 1,890 0 0.0
14/11/2014
12.76
 1,000 12.76 12.76 12.76 0 0 0
13/11/2014
12.76
 1,420 12.76 12.76 12.52 0 0 0
12/11/2014
12.84
 400 12.84 12.84 12.84 0 0 0
11/11/2014
12.84
 8,090 12.60 12.92 12.60 0 0 0
10/11/2014
12.92
 1,190 13.00 13.00 12.92 0 0 0
07/11/2014
12.84
 5,670 12.52 12.84 12.52 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2014
12.84
 7,700 12.52 12.84 12.52 0 0 0
05/11/2014
12.52
 28,340 12.44 12.67 12.44 4,000 0 0.1
04/11/2014
12.44
 36,940 12.36 12.44 11.73 0 0 0
03/11/2014
12.36
 14,090 12.28 12.44 12.12 0 0 0
31/10/2014
12.28
 4,700 12.20 12.28 12.20 1,000 0 0.0
30/10/2014
12.28
 7,200 12.20 12.36 12.20 0 0 0
29/10/2014
12.52
 8,580 12.20 12.52 11.89 0 0 0
28/10/2014
12.52
 10,730 12.44 12.52 11.73 0 0 0
27/10/2014
12.59
 8,150 12.83 12.83 12.59 7,830 0 0.1
24/10/2014
12.83
 40 12.67 12.83 12.67 0 0 0
23/10/2014
12.67
 16,540 12.75 12.83 12.67 0 0 0
22/10/2014
13.14
 1,550 13.22 13.22 12.91 0 0 0
21/10/2014
13.30
 550 12.83 13.30 12.67 0 0 0
20/10/2014
13.53
 1,020 12.91 13.53 12.91 0 0 0
17/10/2014
13.14
 690 12.28 13.14 12.28 0 0 0
16/10/2014
12.59
 1,930 13.22 13.22 12.59 0 0 0
15/10/2014
13.22
 1,910 13.22 13.22 13.14 0 0 0
14/10/2014
13.14
 17,280 13.22 13.22 13.14 0 0 0
13/10/2014
13.06
 2,310 13.14 13.45 13.06 0 0 0
10/10/2014
13.30
 19,150 13.61 13.61 13.30 0 100 -0.0
09/10/2014
13.53
 9,420 13.30 13.53 13.30 0 0 0
08/10/2014
13.53
 1,900 13.61 13.61 13.53 0 0 0
07/10/2014
13.61
 17,510 13.53 13.61 13.30 0 100 -0.0
06/10/2014
13.61
 14,720 13.53 13.77 13.53 0 0 0
03/10/2014
13.53
 8,980 13.69 13.69 13.45 0 200 -0.0
02/10/2014
13.38
 14,770 13.45 13.53 13.38 2,400 0 0.0
01/10/2014
13.45
 8,220 13.69 13.69 13.30 4,100 0 0.1
30/09/2014
13.69
 6,690 13.30 13.69 13.22 2,810 0 0.0
29/09/2014
13.30
 12,370 13.14 13.30 13.14 10,000 0 0.2
26/09/2014
13.30
 15,230 13.77 13.77 13.30 7,010 0 0.1
25/09/2014
13.30
 6,060 12.98 13.30 12.91 3,280 0 0.1
24/09/2014
12.91
 43,740 13.30 13.69 12.91 9,000 0 0.2
23/09/2014
13.22
 13,780 12.67 13.61 12.67 3,950 0 0.1
22/09/2014
13.30
 21,510 14.00 14.08 13.30 0 0 0
19/09/2014
14.00
 18,740 14.00 14.08 13.45 1,000 0 0.0
18/09/2014
13.69
 112,100 14.31 14.55 13.69 0 0 0
17/09/2014
13.61
 114,160 12.83 13.61 12.83 3,580 2,000 0.0
16/09/2014
12.75
 31,140 12.59 12.75 12.52 1,200 0 0.0
15/09/2014
12.59
 34,500 12.52 12.59 12.44 10,000 0 0.2
12/09/2014
12.52
 20,340 12.67 12.67 12.52 2,530 0 0.0
11/09/2014
12.52
 34,800 12.52 12.52 12.44 5,000 0 0.1
10/09/2014
12.59
 7,350 12.36 12.59 12.36 3,400 0 0.1
09/09/2014
12.52
 53,920 12.67 12.75 12.28 5,000 0 0.1
08/09/2014
12.59
 31,330 12.59 12.59 12.44 5,000 0 0.1
05/09/2014
12.67
 12,000 12.44 12.67 12.44 5,000 0 0.1
04/09/2014
12.67
 3,620 12.67 12.67 12.52 2,770 0 0.0
03/09/2014
12.67
 29,130 12.91 12.91 12.44 3,000 0 0.0
29/08/2014
12.44
 14,740 12.44 12.59 12.36 2,930 0 0.0
28/08/2014
12.52
 28,210 12.52 12.52 12.44 5,000 0 0.1
27/08/2014
12.52
 22,780 12.67 12.67 12.52 5,000 0 0.1
26/08/2014
12.67
 31,720 12.83 12.91 12.52 2,500 200 0.0
25/08/2014
12.59
 47,510 12.44 12.75 12.44 450 0 0.0
22/08/2014
12.44
 26,710 12.44 12.44 12.28 2,600 0 0.0
21/08/2014
12.44
 34,680 12.52 12.52 12.28 5,000 0 0.1
20/08/2014
12.52
 6,010 12.20 12.52 12.20 2,500 0 0.0
19/08/2014
12.44
 40,480 12.52 12.52 12.28 5,000 0 0.1
18/08/2014
12.44
 37,970 12.20 12.44 12.20 5,000 0 0.1
15/08/2014
12.20
 20,090 12.44 12.44 12.12 5,000 0 0.1
14/08/2014
12.44
 38,480 12.05 12.44 12.05 3,000 0 0.0
13/08/2014
12.12
 10,040 11.97 12.12 11.97 5,000 0 0.1
12/08/2014
11.97
 35,120 11.97 12.12 11.73 2,240 0 0.0
11/08/2014
12.05
 21,570 12.28 12.28 11.97 2,760 0 0.0
08/08/2014
12.44
 16,190 12.36 12.44 12.28 2,500 0 0.0
07/08/2014
12.52
 20,390 12.59 12.59 12.36 0 0 0
06/08/2014
12.52
 12,030 12.44 12.52 12.28 0 0 0
05/08/2014
12.59
 16,090 12.36 12.59 12.36 0 0 0
04/08/2014
12.59
 51,110 12.67 12.75 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |