CTCP TIE (tie)

3.40
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 0% 2,900 0 0
3.20
3.40
3.40
2 tháng
(2025-12-01) 		0.20 6.25% 13,400 200 0.0
3
3.50
3.40
3 tháng
(2025-10-30) 		-0.10 -2.86% 14,200 200 0.0
3
3.50
3.40
6 tháng
(2025-08-01) 		-0.60 -15% 29,700 -2,500 -0.0
3
4.60
3.40
12 tháng
(2025-02-03) 		-0.50 -12.82% 78,000 -2,500 -0.0
2.50
4.60
3.40
24 tháng
(2024-02-15) 		-5 -59.52% 127,109 -2,600 -0.0
2.50
8.50
3.40
36 tháng
(2023-02-13) 		1 41.67% 1,287,858 -215,200 -1.0
2.40
11.60
3.40
60 tháng
(2021-02-23) 		-0.70 -17.07% 6,111,551 -613,130 -3.2
1.90
12.40
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
11.42
 33,720 11.26 11.42 11.26 0 0 0
19/06/2014
11.42
 45,000 11.42 11.42 10.95 0 0 0
18/06/2014
11.50
 31,460 11.50 11.50 11.34 0 0 0
17/06/2014
11.50
 25,510 11.42 11.50 11.26 0 0 0
16/06/2014
11.50
 42,580 11.42 11.58 11.26 0 0 0
13/06/2014
11.50
 21,210 11.34 11.50 11.34 0 0 0
12/06/2014
11.50
 21,280 11.58 11.58 11.34 0 0 0
11/06/2014
11.50
 8,520 11.34 11.58 11.34 0 0 0
10/06/2014
11.58
 23,330 11.42 11.66 11.26 0 0 0
09/06/2014
11.66
 3,810 11.19 11.97 11.19 0 1,080 -0.0
06/06/2014
11.66
 6,600 11.50 11.66 11.50 0 0 0
05/06/2014
11.66
 29,680 11.42 11.66 11.11 0 1,890 -0.0
04/06/2014
11.42
 7,000 11.58 11.58 11.11 0 200 -0.0
03/06/2014
11.66
 2,570 11.73 11.73 11.50 0 2,220 -0.0
02/06/2014
11.50
 31,950 11.97 11.97 11.42 200 500 -0.0
30/05/2014
12.05
 43,530 11.50 12.05 11.42 0 0 0
29/05/2014
11.50
 24,800 11.42 11.73 11.42 0 1,000 -0.0
28/05/2014
11.66
 20,350 11.66 11.66 11.34 0 0 0
27/05/2014
11.66
 35,550 11.26 11.66 11.19 0 950 -0.0
26/05/2014
11.58
 7,050 11.50 11.58 10.87 0 0 0
23/05/2014
11.58
 36,740 11.42 11.58 11.34 0 0 0
22/05/2014
11.34
 76,200 11.42 11.66 11.26 0 1,100 -0.0
21/05/2014
11.73
 43,030 11.26 11.73 11.26 0 0 0
20/05/2014
11.26
 15,970 10.72 11.26 10.33 0 1,450 -0.0
19/05/2014
10.72
 9,490 10.79 10.79 10.72 0 0 0
16/05/2014
10.64
 43,710 10.56 10.64 10.17 1,000 0 0.0
15/05/2014
10.56
 49,750 10.33 10.87 9.93 2,000 0 0.0
14/05/2014
10.64
 55,710 10.64 10.95 9.93 0 0 0
13/05/2014
10.64
 78,090 11.34 11.34 10.64 0 0 0
12/05/2014
11.42
 30,220 11.73 11.89 11.42 0 0 0
09/05/2014
12.20
 24,360 11.58 12.20 11.11 5,000 0 0.1
08/05/2014
11.73
 19,390 12.44 12.44 11.58 0 0 0
07/05/2014
12.44
 51,370 11.66 12.59 11.66 0 0 0
06/05/2014
12.28
 104,920 11.89 12.36 11.50 300 0 0.0
05/05/2014
12.36
 34,690 12.59 13.22 12.36 0 0 0
29/04/2014
13.22
 12,100 13.06 13.38 13.06 0 0 0
28/04/2014
13.06
 49,050 14.00 14.00 13.06 0 1,500 -0.0
25/04/2014
14.00
 14,240 14.08 14.86 13.77 0 0 0
24/04/2014
14.08
 109,760 14.39 14.39 13.45 100 2,500 -0.0
23/04/2014
14.39
 92,040 15.25 15.25 14.39 0 0 0
22/04/2014
15.41
 3,570 15.02 15.57 15.02 0 0 0
21/04/2014
15.64
 24,040 14.94 15.64 14.94 0 1,270 -0.0
18/04/2014
15.64
 4,820 15.80 15.80 15.10 0 310 -0.0
17/04/2014
15.80
 6,340 15.80 15.96 15.72 100 120 -0.0
16/04/2014
15.80
 2,240 15.25 15.80 15.25 0 800 -0.0
15/04/2014
16.11
 28,130 16.11 16.11 15.64 0 10,000 -0.2
14/04/2014
16.35
 3,540 16.35 16.35 16.04 470 770 -0.0
11/04/2014
16.35
 21,650 16.51 16.51 16.27 1,420 7,630 -0.1
10/04/2014
16.51
 20,930 16.43 16.58 16.27 0 11,600 -0.2
08/04/2014
16.51
 24,460 16.27 16.74 16.19 0 0 0
07/04/2014
16.51
 29,110 16.43 16.74 16.04 0 0 0
04/04/2014
16.74
 8,740 16.82 16.90 16.43 100 0 0.0
03/04/2014
16.82
 14,100 17.05 17.05 16.43 0 0 0
02/04/2014
16.27
 17,300 16.35 16.66 16.04 0 0 0
01/04/2014
16.35
 100,220 16.90 16.97 16.19 0 0 0
31/03/2014
16.97
 46,400 17.52 17.52 16.97 0 2,620 -0.1
28/03/2014
17.44
 24,140 16.82 17.60 16.82 0 0 0
27/03/2014
17.44
 75,520 16.43 17.68 16.43 0 0 0
26/03/2014
17.13
 35,290 17.29 17.44 16.82 0 0 0
25/03/2014
17.44
 51,750 17.44 17.60 17.21 0 0 0
24/03/2014
17.68
 95,800 17.44 17.68 17.21 0 0 0
21/03/2014
17.44
 44,900 17.21 17.44 17.21 0 0 0
20/03/2014
17.44
 72,560 17.91 17.91 17.21 0 0 0
19/03/2014
17.68
 82,980 17.21 17.68 17.13 0 0 0
18/03/2014
17.21
 112,580 16.66 17.60 16.58 30,000 0 0.7
17/03/2014
16.74
 90,830 16.66 16.97 16.58 0 0 0
14/03/2014
16.66
 100,050 16.82 16.90 16.66 0 0 0
13/03/2014
16.82
 39,480 16.90 16.97 16.82 0 0 0
12/03/2014
16.90
 37,130 16.66 16.97 16.66 0 430 -0.0
11/03/2014
16.82
 62,960 16.82 16.90 16.43 0 0 0
10/03/2014
16.66
 73,450 16.43 16.82 16.43 0 0 0
07/03/2014
16.58
 66,980 16.43 16.66 16.35 0 0 0
06/03/2014
16.43
 46,170 16.51 16.58 16.43 0 0 0
05/03/2014
16.51
 20,600 16.43 16.74 16.19 0 0 0
04/03/2014
16.43
 48,850 16.11 16.43 15.88 120 4,000 -0.1
03/03/2014
16.27
 115,600 16.90 16.90 16.19 0 0 0
28/02/2014
16.90
 90,380 17.13 17.21 16.58 0 0 0
27/02/2014
17.13
 106,310 18.38 18.38 17.05 1,670 0 0.0
26/02/2014
17.83
 62,770 17.76 17.83 17.52 1,500 0 0.0
25/02/2014
17.83
 96,950 17.52 18.23 17.21 0 0 0
24/02/2014
17.13
 191,050 16.19 17.13 16.19 0 0 0
21/02/2014
16.04
 52,210 15.96 16.19 15.96 1,130 0 0.0
20/02/2014
16.43
 175,480 16.66 16.82 15.80 3,000 0 0.1
19/02/2014
16.66
 210,630 16.35 16.74 16.27 15,000 0 0.3
18/02/2014
16.27
 121,260 16.27 16.66 16.19 0 0 0
17/02/2014
16.27
 244,800 15.88 16.90 15.64 0 0 0
14/02/2014
16.11
 121,210 16.43 16.43 15.88 0 0 0
13/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2014
16.43
 353,770 16.51 16.58 15.80 800 0 0.0
12/02/2014
15.57
 304,180 15.27 15.57 14.90 0 0 0
11/02/2014
14.60
 273,330 15.94 16.01 14.60 0 0 0
10/02/2014
15.34
 213,880 14.45 15.34 14.45 0 0 0
07/02/2014
14.37
 95,730 14.37 14.37 14.23 1,500 0 0.0
06/02/2014
14.30
 136,730 14.30 14.45 14.23 200 200 0
27/01/2014
14.52
 64,340 14.30 14.60 14.30 0 0 0
24/01/2014
14.30
 85,060 14.37 14.37 13.93 600 10,000 -0.2
23/01/2014
14.23
 249,460 13.78 14.52 13.70 0 0 0
22/01/2014
13.70
 141,510 13.48 13.70 13.41 0 0 0
21/01/2014
13.41
 152,270 13.33 13.48 12.96 0 0 0
20/01/2014
13.33
 109,320 13.18 13.78 13.03 0 0 0
17/01/2014
13.18
 56,170 13.33 13.33 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |