CTCP TIE (tie)

3.20
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
(2025-11-18) 		-0.20 -5.88% 9,200 200 0.0
3
3.50
3.20
2 tháng
(2025-10-20) 		-0.30 -8.57% 9,400 200 0.0
3
3.50
3.20
3 tháng
(2025-09-19) 		-0.50 -13.51% 15,000 -2,500 -0.0
3
4.20
3.20
6 tháng
(2025-06-23) 		0 0% 42,000 -2,500 -0.0
3
4.60
3.20
12 tháng
(2024-12-23) 		-0.90 -21.95% 77,051 -2,500 -0.0
2.50
4.60
3.20
24 tháng
(2023-12-29) 		-1.50 -31.91% 600,365 -214,600 -1.0
2.50
11.60
3.20
36 tháng
(2023-01-03) 		0.80 33.33% 1,309,159 -215,300 -1.0
2.40
11.60
3.20
60 tháng
(2021-01-13) 		-2 -38.46% 6,114,651 -613,030 -3.2
1.90
12.40
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
9
 11,800 8.20 9.60 8.20 0 0 0
14/12/2021
9.20
 28,800 10.10 10.10 8.70 0 0 0
13/12/2021
9.50
 16,500 8.50 10.10 8.50 0 0 0
10/12/2021
9.90
 14,300 10.30 10.40 9.50 0 0 0
09/12/2021
10.50
 77,020 10.60 10.60 9.50 0 0 0
08/12/2021
9.50
 32,901 8.80 9.50 8.70 0 0 0
07/12/2021
8.50
 8,600 8.60 8.80 8.10 0 0 0
06/12/2021
8.60
 15,900 8 9.80 8 0 0 0
03/12/2021
9.20
 13,210 9.50 9.50 9.10 0 0 0
02/12/2021
9.50
 9,300 10.20 10.20 9.30 0 0 0
01/12/2021
9.50
 20,200 9.70 10.20 9.40 0 0 0
30/11/2021
9.70
 21,700 10.10 10.20 9.40 0 0 0
29/11/2021
9.80
 19,800 9.20 9.90 8.50 0 0 0
26/11/2021
9.30
 35,600 9 10.30 9 0 0 0
25/11/2021
10.40
 17,800 10.20 10.70 10.10 0 0 0
24/11/2021
10.20
 24,800 11.10 11.10 10.20 0 0 0
23/11/2021
10.50
 53,200 9 11.10 9 0 0 0
22/11/2021
10.40
 32,200 11.20 11.50 9.80 0 0 0
19/11/2021
11.20
 31,400 11.80 11.90 11.10 0 0 0
18/11/2021
11
 129,800 10.20 11.80 10.20 0 1,000 -0.0
17/11/2021
11.90
 22,900 12.10 12.30 11.50 0 0 0
16/11/2021
12.40
 45,100 11.40 12.70 11 0 0 0
15/11/2021
11.60
 39,900 10.30 11.60 10.30 0 2,000 -0.0
12/11/2021
10.60
 43,534 8.40 11.10 8.40 0 500 -0.0
11/11/2021
9.60
 55,300 10.20 10.20 9.30 0 0 0
10/11/2021
9.50
 162,702 8.30 9.50 8.30 0 0 0
09/11/2021
8.30
 20,800 8.10 8.40 8.10 0 0 0
08/11/2021
8.10
 31,100 8 8.50 8 0 0 0
05/11/2021
8.30
 25,000 7.70 8.30 7.70 0 0 0
04/11/2021
8.30
 25,800 7.50 9 7.50 0 0 0
03/11/2021
8.20
 49,300 9.30 9.30 8.20 0 0 0
02/11/2021
8.50
 131,240 7.70 8.90 7.70 0 0 0
01/11/2021
8.90
 146,200 9.60 9.70 8.50 0 0 0
29/10/2021
8.50
 47,700 8.50 8.50 8.50 0 0 0
28/10/2021
7.40
 163,740 7 7.40 7 0 0 0
27/10/2021
6.70
 81,300 6.20 7 6.20 0 0 0
26/10/2021
6
 7,600 6 6.20 6 0 0 0
25/10/2021
6
 24,600 6.10 6.10 6 0 0 0
22/10/2021
6
 8,100 5.90 6.10 5.90 0 0 0
21/10/2021
6
 14,800 6.10 6.10 5.90 0 0 0
20/10/2021
6.10
 600 5.90 6.10 5.90 0 0 0
19/10/2021
6
 13,528 5.90 6 5.90 0 0 0
18/10/2021
6
 17,100 6 6.10 6 0 0 0
15/10/2021
6.10
 17,500 6.10 6.10 6 0 0 0
14/10/2021
6.10
 1,500 5.90 6.30 5.90 0 0 0
13/10/2021
6.10
 9,600 6.90 6.90 5.80 0 0 0
12/10/2021
5.80
 5,200 6.10 6.10 5.80 0 0 0
11/10/2021
6
 29,800 6.10 6.20 6 0 0 0
08/10/2021
6.20
 10,500 6.30 6.30 6 0 0 0
07/10/2021
6.10
 8,600 6.50 6.50 6 0 0 0
06/10/2021
6.10
 10,200 5.70 6.50 5.70 0 0 0
05/10/2021
5.80
 12,300 5.70 5.80 5.70 0 0 0
04/10/2021
6.30
 27,300 5.70 6.30 5.70 0 0 0
01/10/2021
5.70
 46,500 6.60 6.60 5.60 4,500 4,500 0.0
30/09/2021
6
 4,000 5.30 6 5.30 0 0 0
29/09/2021
5.70
 7,230 6 6.30 5.50 0 0 0
28/09/2021
6
 15,100 5.40 6.10 5.20 0 0 0
27/09/2021
5.60
 25,500 6.30 6.30 5.60 0 0 0
24/09/2021
6.80
 39,000 6.40 6.80 6.30 0 0 0
23/09/2021
7.30
 212,200 7.40 7.40 6.60 0 0 0
22/09/2021
6.50
 53,200 6.40 6.50 6.40 0 0 0
21/09/2021
5.70
 51,410 5.10 5.70 5.10 0 0 0
20/09/2021
5.20
 125,530 5.50 5.60 4.80 0 100,230 -0.5
17/09/2021
5.60
 35,600 5.60 5.60 5.50 0 9,200 -0.1
16/09/2021
5.70
 105,100 5.40 5.70 5.40 0 96,500 -0.5
15/09/2021
5.40
 96,520 4.90 5.40 4.90 0 0 0
14/09/2021
5.10
 61,200 4.90 5.10 4.70 0 60,000 -0.3
13/09/2021
5.50
 2,600 5.50 5.50 5.50 0 0 0
10/09/2021
5.50
 48,200 5.60 5.60 5.50 0 38,200 -0.2
09/09/2021
6.40
 1,220 6.50 6.50 6.40 100 0 0.0
08/09/2021
5.80
 0 5.80 5.80 5.80 0 0 0
07/09/2021
5.90
 6,900 6 6 5.50 100 0 0.0
06/09/2021
5.40
 2,900 4.90 5.40 4.90 0 0 0
01/09/2021
5.50
 100 5.50 5.50 5.50 100 0 0.0
31/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
30/08/2021
4.90
 700 4.90 4.90 4.90 0 0 0
27/08/2021
4.90
 400 4.90 4.90 4.90 0 0 0
26/08/2021
4.90
 600 4.90 4.90 4.90 0 0 0
25/08/2021
5.60
 0 5.60 5.60 5.60 0 0 0
24/08/2021
5.60
 0 5.60 5.60 5.60 0 0 0
23/08/2021
5.60
 0 5.60 5.60 5.60 0 0 0
20/08/2021
5.60
 600 5.60 5.60 5.60 100 0 0.0
19/08/2021
5
 800 4.90 5.10 4.90 0 100 -0.0
18/08/2021
4.90
 500 4.90 4.90 4.90 0 0 0
17/08/2021
5.30
 600 5.50 5.50 4.80 100 0 0.0
16/08/2021
4.90
 400 4.90 4.90 4.90 0 0 0
13/08/2021
5.20
 200 5.30 5.30 5.20 100 0 0.0
12/08/2021
4.70
 200 4.70 4.70 4.70 0 0 0
11/08/2021
5
 1,400 5.10 5.20 5 1,100 0 0.0
10/08/2021
5.60
 200 6 6 5.60 0 0 0
09/08/2021
5.60
 100 5.60 5.60 5.60 0 0 0
06/08/2021
5.30
 1,100 5.30 5.30 5 0 0 0
05/08/2021
5.10
 201 4.40 5.10 4.40 0 0 0
04/08/2021
5.20
 1,420 5.40 5.40 4.30 100 0 0.0
03/08/2021
4.80
 0 4.80 4.80 4.80 0 0 0
02/08/2021
4.70
 2,500 4.80 5 4.30 0 1,100 -0.0
30/07/2021
4.40
 1,100 4.80 4.80 4.40 100 0 0.0
29/07/2021
4.20
 164 4.20 4.20 4.20 0 0 0
28/07/2021
4.50
 600 4.20 4.50 4.20 0 0 0
27/07/2021
4.70
 700 4.30 4.70 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |