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)
24/11/2011
3.95
 8,740 4.12 4.12 3.89 0 0 0
23/11/2011
4.01
 2,510 4.01 4.07 4.01 0 0 0
22/11/2011
4.07
 3,770 4.01 4.07 4.01 0 0 0
21/11/2011
4.07
 3,030 4.07 4.07 4.01 0 0 0
18/11/2011
4.01
 11,970 3.95 4.07 3.89 0 3,800 -0.0
17/11/2011
4.01
 4,730 4.12 4.12 4.01 0 2,000 -0.0
16/11/2011
4.12
 140 4.18 4.18 4.01 0 0 0
15/11/2011
4.01
 3,500 4.01 4.01 4.01 0 0 0
14/11/2011
4.12
 17,010 4.07 4.12 4.01 0 3,200 -0.0
11/11/2011
4.12
 10,830 4.24 4.24 4.12 0 5,560 -0.0
10/11/2011
4.24
 11,190 4.30 4.30 4.18 0 0 0
09/11/2011
4.36
 420 4.30 4.36 4.30 0 0 0
08/11/2011
4.36
 2,710 4.30 4.36 4.24 0 0 0
07/11/2011
4.36
 11,280 4.30 4.47 4.24 540 0 0.0
04/11/2011
4.36
 13,000 4.53 4.53 4.36 0 0 0
03/11/2011
4.47
 15,990 4.59 4.65 4.47 0 0 0
02/11/2011
4.59
 35,740 4.59 4.65 4.59 0 0 0
01/11/2011
4.59
 2,520 4.59 4.59 4.53 0 0 0
31/10/2011
4.65
 2,530 4.70 4.70 4.53 0 0 0
28/10/2011
4.65
 7,880 4.65 4.65 4.65 0 0 0
27/10/2011
4.59
 900 4.65 4.65 4.53 0 0 0
26/10/2011
4.53
 4,240 4.47 4.53 4.47 0 0 0
25/10/2011
4.53
 200 4.53 4.53 4.53 0 0 0
24/10/2011
4.65
 29,210 4.53 4.70 4.53 0 0 0
21/10/2011
4.53
 5,690 4.41 4.65 4.41 0 0 0
20/10/2011
4.53
 5,200 4.53 4.53 4.53 0 0 0
19/10/2011
4.65
 910 4.59 4.65 4.53 0 0 0
18/10/2011
4.59
 4,230 4.53 4.59 4.47 0 0 0
17/10/2011
4.59
 4,800 4.65 4.65 4.59 0 0 0
14/10/2011
4.59
 26,190 4.47 4.59 4.47 0 0 0
13/10/2011
4.41
 4,070 4.41 4.47 4.41 0 0 0
12/10/2011
4.53
 3,990 4.41 4.53 4.41 0 0 0
11/10/2011
4.53
 4,620 4.59 4.59 4.53 0 0 0
10/10/2011
4.59
 9,450 4.47 4.59 4.47 0 0 0
07/10/2011
4.53
 4,210 4.59 4.65 4.53 0 0 0
06/10/2011
4.59
 5,730 4.53 4.59 4.53 0 0 0
05/10/2011
4.47
 320 4.53 4.53 4.30 0 0 0
04/10/2011
4.41
 57,250 4.53 4.53 4.24 0 0 0
03/10/2011
4.41
 17,960 4.41 4.47 4.41 0 0 0
30/09/2011
4.53
 23,370 4.53 4.65 4.53 0 0 0
29/09/2011
4.65
 10,010 4.65 4.82 4.59 0 0 0
28/09/2011
4.65
 28,870 4.47 4.65 4.47 0 0 0
27/09/2011
4.47
 8,420 4.53 4.53 4.41 0 0 0
26/09/2011
4.41
 4,920 4.41 4.47 4.41 1,650 0 0.0
23/09/2011
4.47
 4,880 4.47 4.47 4.36 0 0 0
22/09/2011
4.47
 52,440 4.41 4.47 4.30 0 0 0
21/09/2011
4.47
 11,230 4.59 4.59 4.41 0 0 0
20/09/2011
4.53
 7,610 4.53 4.53 4.41 350 0 0.0
19/09/2011
4.53
 23,510 4.65 4.65 4.53 1,100 0 0.0
16/09/2011
4.70
 10,430 4.94 4.94 4.70 100 0 0.0
15/09/2011
4.94
 4,240 4.99 4.99 4.82 100 0 0.0
14/09/2011
4.99
 24,710 4.99 5.23 4.99 500 0 0.0
13/09/2011
4.99
 31,790 4.99 4.99 4.88 0 0 0
12/09/2011
4.76
 31,260 4.65 4.76 4.65 0 0 0
09/09/2011
4.59
 26,570 4.47 4.70 4.47 0 570 -0.0
08/09/2011
4.53
 21,220 4.41 4.76 4.41 0 0 0
07/09/2011
4.59
 12,350 4.70 4.70 4.53 0 0 0
06/09/2011
4.59
 2,610 4.65 4.65 4.41 100 0 0.0
05/09/2011
4.65
 6,480 4.65 4.76 4.59 0 0 0
01/09/2011
4.65
 20,810 4.53 4.65 4.47 0 0 0
31/08/2011
4.47
 24,910 4.41 4.47 4.41 0 0 0
30/08/2011
4.36
 57,000 4.53 4.53 4.36 0 0 0
29/08/2011
4.41
 3,990 4.30 4.41 4.30 0 0 0
26/08/2011
4.30
 18,380 4.24 4.30 4.24 0 0 0
25/08/2011
4.30
 17,080 4.36 4.36 4.24 0 0 0
24/08/2011
4.30
 110 4.41 4.41 4.30 0 0 0
23/08/2011
4.30
 6,950 4.47 4.47 4.30 0 0 0
22/08/2011
4.47
 6,170 4.41 4.53 4.41 0 0 0
19/08/2011
4.41
 7,260 4.36 4.47 4.36 0 0 0
18/08/2011
4.41
 16,710 4.47 4.53 4.41 0 0 0
17/08/2011
4.36
 170 4.47 4.47 4.36 0 0 0
16/08/2011
4.53
 10,020 4.41 4.53 4.41 0 0 0
15/08/2011
4.53
 100 4.53 4.53 4.53 0 0 0
12/08/2011
4.41
 53,280 4.65 4.65 4.41 0 0 0
11/08/2011
4.65
 4,940 4.47 4.65 4.47 0 0 0
10/08/2011
4.53
 400 4.70 4.70 4.53 0 0 0
09/08/2011
4.65
 110 4.65 4.65 4.65 0 0 0
08/08/2011
4.65
 3,000 4.70 4.65 4.53 0 0 0
05/08/2011
4.70
 2,470 4.70 4.76 4.70 500 0 0.0
04/08/2011
4.70
 19,260 4.70 4.76 4.53 0 0 0
03/08/2011
4.59
 5,540 4.47 4.65 4.47 0 0 0
02/08/2011
4.53
 15,210 4.70 4.70 4.53 0 0 0
01/08/2011
4.76
 8,220 4.70 4.82 4.70 0 0 0
29/07/2011
4.94
 2,710 4.82 4.99 4.70 0 0 0
28/07/2011
4.94
 1,370 4.76 5.05 4.76 0 0 0
27/07/2011
4.88
 6,630 4.99 4.99 4.88 0 0 0
26/07/2011
5.05
 16,140 5.05 5.11 5.05 0 0 0
25/07/2011
5.28
 2,780 5.40 5.40 5.17 0 0 0
22/07/2011
5.23
 1,720 5.23 5.34 5.23 0 0 0
21/07/2011
5.46
 200 5.40 5.46 5.40 0 0 0
20/07/2011
5.28
 5,320 5.11 5.28 5.11 0 0 0
19/07/2011
5.17
 4,070 5.34 5.40 5.17 0 0 0
18/07/2011
5.40
 1,250 5.34 5.40 5.11 0 0 0
15/07/2011
5.23
 5,830 5.23 5.23 5.23 0 0 0
14/07/2011
5.28
 13,300 5.23 5.28 5.23 0 0 0
13/07/2011
5.28
 18,120 5.11 5.28 5.11 0 0 0
12/07/2011
5.05
 2,200 5.05 5.05 5.05 0 0 0
11/07/2011
5.17
 200 5.17 5.17 5.17 0 0 0
08/07/2011
5.17
 3,640 5.23 5.28 5.17 0 0 0
07/07/2011
5.11
 730 5.23 5.23 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |