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)
21/05/2013
8.27
 84,610 8.19 8.27 8.04 0 0 0
20/05/2013
8.19
 15,000 8.12 8.19 8.12 0 0 0
17/05/2013
8.12
 1,010 8.27 8.27 8.12 0 0 0
16/05/2013
8.19
 4,040 8.19 8.27 8.19 0 0 0
15/05/2013
8.27
 2,200 8.27 8.27 8.27 0 0 0
14/05/2013
8.27
 1,310 8.04 8.27 8.04 0 0 0
13/05/2013
8.27
 10,960 8.19 8.34 8.19 0 0 0
10/05/2013
8.04
 210 8.19 8.19 8.04 0 0 0
09/05/2013
8.19
 7,510 8.19 8.34 8.19 0 0 0
08/05/2013
8.19
 10 8.19 8.19 8.19 0 0 0
07/05/2013
7.97
 5,020 8.12 8.19 7.97 0 0 0
06/05/2013
8.12
 4,030 8.19 8.27 8.12 0 0 0
03/05/2013
8.19
 23,870 8.49 8.49 8.04 0 0 0
02/05/2013
8.57
 1,990 8.12 8.57 8.12 0 0 0
26/04/2013
8.49
 1,500 8.12 8.49 8.12 0 0 0
25/04/2013
8.57
 9,640 8.27 8.57 8.12 0 0 0
24/04/2013
8.57
 9,380 8.49 8.57 8.04 1,700 0 0.0
23/04/2013
8.57
 3,260 8.34 8.57 8.34 0 0 0
22/04/2013
8.57
 11,930 8.42 8.57 8.19 0 0 0
18/04/2013
8.34
 14,130 8.79 8.86 8.27 0 0 0
17/04/2013
8.71
 2,650 8.42 8.71 8.34 0 0 0
16/04/2013
8.94
 31,840 8.34 8.94 8.34 0 0 0
15/04/2013
8.94
 10,080 8.94 8.94 8.19 0 0 0
12/04/2013
8.57
 6,140 8.94 9.01 8.57 0 0 0
11/04/2013
8.94
 410 8.94 8.94 8.79 0 0 0
10/04/2013
8.79
 3,110 8.94 8.94 8.71 1,000 0 0.0
09/04/2013
8.94
 17,470 8.79 8.94 8.71 0 0 0
08/04/2013
9.09
 36,700 8.79 9.09 8.71 0 0 0
05/04/2013
8.94
 7,190 8.94 8.94 8.94 0 0 0
04/04/2013
9.01
 7,480 8.94 9.01 8.79 0 0 0
03/04/2013
9.09
 18,940 8.94 9.09 8.79 0 0 0
02/04/2013
8.94
 16,420 8.86 9.16 8.86 0 0 0
01/04/2013
9.09
 5,060 8.86 9.09 8.86 0 0 0
29/03/2013
9.09
 32,470 8.86 9.09 8.64 0 0 0
28/03/2013
8.94
 22,510 8.86 8.94 8.86 0 0 0
27/03/2013
9.01
 6,140 9.09 9.09 8.86 0 0 0
26/03/2013
8.94
 12,220 9.09 9.31 8.94 0 0 0
25/03/2013
9.09
 11,460 9.16 9.53 8.86 0 0 0
22/03/2013
9.16
 13,850 9.09 9.16 9.09 0 0 0
21/03/2013
9.16
 40,310 9.16 9.16 8.86 0 0 0
20/03/2013
9.16
 2,120 8.86 9.16 8.86 0 0 0
19/03/2013
9.09
 9,590 8.94 9.16 8.94 0 0 0
18/03/2013
9.16
 46,520 8.94 9.24 8.86 0 0 0
15/03/2013
9.24
 8,530 9.24 9.31 9.09 0 0 0
14/03/2013
9.24
 27,380 8.86 9.68 8.79 0 0 0
13/03/2013
9.16
 75,470 8.71 9.16 8.71 0 50 -0.0
12/03/2013
8.71
 45,330 8.57 8.79 8.57 0 21,270 -0.2
11/03/2013
8.57
 31,060 8.42 8.64 8.42 0 13,510 -0.2
08/03/2013
8.57
 5,240 8.34 8.71 8.34 0 0 0
07/03/2013
8.49
 20,590 8.94 8.94 8.42 0 0 0
06/03/2013
8.86
 25,860 8.42 8.86 8.34 0 0 0
05/03/2013
8.34
 7,850 8.34 8.34 8.12 0 0 0
04/03/2013
8.19
 8,290 8.49 8.49 8.19 0 0 0
01/03/2013
8.34
 20,480 8.27 8.34 8.19 0 0 0
28/02/2013
8.27
 49,550 8.12 8.27 7.97 0 0 0
27/02/2013
7.89
 27,310 7.89 8.04 7.89 10,000 0 0.1
26/02/2013
8.12
 52,140 8.19 8.34 7.75 10,000 5,220 0.1
25/02/2013
8.27
 21,340 8.34 8.34 8.12 6,750 0 0.1
22/02/2013
8.34
 23,640 8.49 8.49 8.19 0 0 0
21/02/2013: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2013
8.49
 21,460 8.94 9.01 8.49 0 0 0
20/02/2013
8.94
 78,890 8.87 8.94 8.74 0 0 0
19/02/2013
8.87
 47,600 8.74 8.87 8.67 0 0 0
18/02/2013
8.74
 44,010 8.61 8.74 8.61 0 0 0
08/02/2013
8.47
 30,500 8.47 8.67 8.14 0 0 0
07/02/2013
8.41
 14,050 8.28 8.47 8.28 0 0 0
06/02/2013
8.34
 16,090 8.21 8.41 8.21 0 0 0
05/02/2013
8.34
 13,190 8.28 8.34 8.08 0 0 0
04/02/2013
8.28
 10,750 7.94 8.28 7.94 0 0 0
01/02/2013
7.94
 20,840 8.08 8.14 7.94 0 0 0
31/01/2013
8.14
 11,010 8.28 8.28 8.08 0 0 0
30/01/2013
8.28
 22,600 8.47 8.47 8.14 0 0 0
29/01/2013
8.47
 35,210 8.61 8.61 8.21 0 0 0
28/01/2013
8.67
 55,240 8.28 8.67 8.28 0 0 0
25/01/2013
8.14
 129,740 7.94 8.14 7.68 40,000 0 0.5
24/01/2013
7.61
 57,280 7.15 7.61 7.15 9,940 0 0.1
23/01/2013
7.15
 31,610 7.15 7.41 7.08 20,000 0 0.2
22/01/2013
7.48
 17,100 7.48 7.48 7.22 5,000 0 0.1
21/01/2013
7.48
 24,550 7.41 7.48 7.28 0 0 0
18/01/2013
7.48
 12,710 7.22 7.61 7.22 30 0 0.0
17/01/2013
7.55
 19,900 7.28 7.55 7.28 0 0 0
16/01/2013
7.41
 12,810 7.28 7.55 7.15 0 0 0
15/01/2013
7.28
 3,600 7.08 7.35 7.08 0 0 0
14/01/2013
7.28
 18,000 7.22 7.28 7.02 5,000 0 0.1
11/01/2013
7.22
 22,200 7.15 7.22 7.02 5,000 0 0.1
10/01/2013
7.15
 9,460 7.02 7.15 6.95 4,010 0 0.0
09/01/2013
6.95
 41,200 7.28 7.28 6.95 10,370 0 0.1
08/01/2013
7.28
 49,080 7.35 7.35 7.08 35,000 0 0.4
07/01/2013
7.41
 38,050 7.35 7.48 7.15 20,000 0 0.2
04/01/2013
7.41
 28,220 7.28 7.48 7.22 7,540 0 0.1
03/01/2013
7.28
 26,180 7.35 7.35 7.15 13,010 0 0.1
02/01/2013
7.35
 20,600 7.28 7.48 7.28 6,930 0 0.1
28/12/2012
7.28
 11,970 7.02 7.28 7.02 0 0 0
27/12/2012
7.28
 70,250 7.28 7.41 6.89 35,000 0 0.4
26/12/2012
7.22
 12,230 6.89 7.22 6.89 0 0 0
25/12/2012
6.89
 14,320 7.02 7.02 6.75 3,000 0 0.0
24/12/2012
6.95
 5,990 6.69 6.95 6.69 3,000 0 0.0
21/12/2012
6.69
 5,820 6.75 6.75 6.62 0 0 0
20/12/2012
6.69
 5,300 6.62 6.69 6.55 160 0 0.0
19/12/2012
6.69
 5,380 6.55 6.69 6.55 0 0 0
18/12/2012
6.55
 55,120 6.49 6.55 6.42 6,690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |