CTCP TIE (tie)

4.50
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
(2024-10-09) 		0.30 7.14% 700 0 0
4.20
4.80
4.50
2 tháng
(2024-09-09) 		-0.70 -13.46% 1,800 0 0
3.70
5.20
4.50
3 tháng
(2024-08-12) 		-0.50 -10% 5,300 0 0
3.70
5.20
4.50
6 tháng
(2024-05-13) 		-0.50 -10% 22,500 0 0
3.70
6
4.50
12 tháng
(2023-11-14) 		-1.30 -22.41% 676,672 -212,100 -1.0
3.70
11.60
4.50
24 tháng
(2022-11-21) 		2.30 104.55% 1,377,609 -212,800 -1.0
1.90
11.60
4.50
36 tháng
(2021-11-24) 		-5.70 -55.88% 3,269,553 -212,100 -1.0
1.90
11.60
4.50
60 tháng
(2019-12-05) 		-3.50 -43.75% 9,795,965 -610,430 -3.2
1.90
12.40
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2016
13.52
 3,200 13.23 13.52 13.23 0 0 0
16/06/2016
13.52
 30,310 12.76 13.70 12.76 0 0 0
15/06/2016
12.95
 0 12.95 12.95 12.95 0 0 0
14/06/2016
12.95
 5,310 13.05 13.05 12.39 0 0 0
13/06/2016
12.95
 5,100 12.48 12.95 12.48 0 0 0
10/06/2016
12.39
 12,160 13.14 13.14 12.39 0 0 0
09/06/2016
12.76
 11,160 12.76 12.76 12.58 0 0 0
08/06/2016
12.67
 10,290 13.05 13.33 12.67 0 0 0
07/06/2016
13.05
 3,470 12.95 13.05 12.67 0 0 0
06/06/2016
13.42
 0 13.42 13.42 13.42 0 0 0
03/06/2016
13.42
 4,170 13.14 13.42 13.14 0 0 0
02/06/2016
12.95
 50,320 13.05 13.14 12.48 0 0 0
01/06/2016
13.14
 410 13.05 13.23 12.76 0 0 0
31/05/2016
12.95
 7,160 13.05 13.05 12.86 0 0 0
30/05/2016
12.95
 7,360 12.76 12.95 12.76 0 0 0
27/05/2016
12.76
 12,180 12.30 12.76 12.30 0 0 0
26/05/2016
12.58
 3,490 12.67 12.67 12.20 0 0 0
25/05/2016
12.58
 12,320 12.30 12.76 12.20 0 0 0
24/05/2016
12.76
 32,530 12.48 13.05 12.30 0 0 0
23/05/2016
12.48
 8,690 12.58 12.58 12.20 0 0 0
20/05/2016
12.11
 34,240 12.20 12.48 12.11 0 0 0
19/05/2016
12.67
 14,020 11.83 12.67 11.54 0 0 0
18/05/2016
12.11
 19,430 12.01 13.05 11.92 0 1,000 -0.0
17/05/2016
12.30
 81,090 13.33 13.33 12.30 0 0 0
16/05/2016
13.14
 5,380 13.52 13.61 12.48 0 0 0
13/05/2016
13.14
 16,890 13.42 13.99 12.86 0 0 0
12/05/2016
13.52
 37,100 13.61 13.70 13.05 0 0 0
11/05/2016
13.52
 1,790 13.42 13.70 12.67 200 0 0.0
10/05/2016
13.42
 1,800 13.23 13.42 13.14 0 0 0
09/05/2016
13.42
 15,990 13.70 13.70 13.05 0 0 0
06/05/2016
13.42
 2,670 13.80 13.80 13.14 0 0 0
05/05/2016
13.23
 7,170 12.58 13.99 12.58 0 0 0
04/05/2016
13.52
 16,440 13.61 13.99 13.52 0 0 0
29/04/2016
14.08
 9,640 14.64 14.64 13.89 0 0 0
28/04/2016
14.08
 55,890 13.61 14.45 13.61 100 0 0.0
27/04/2016
13.61
 15,740 14.27 14.27 13.52 0 0 0
26/04/2016
14.08
 9,180 14.08 14.17 13.70 0 0 0
25/04/2016
14.08
 5,310 14.08 14.36 13.42 0 0 0
22/04/2016
14.08
 105,180 13.23 14.08 13.23 1,000 0 0.0
21/04/2016
13.23
 42,440 13.14 14.45 13.14 0 0 0
20/04/2016
13.80
 23,340 14.36 15.02 13.52 0 0 0
19/04/2016
14.36
 23,410 14.64 15.30 13.70 0 0 0
15/04/2016
14.64
 26,410 15.02 15.02 14.36 0 0 0
14/04/2016
15.30
 30,510 15.39 15.77 14.74 0 1,010 -0.0
13/04/2016
15.77
 45,830 15.77 15.77 14.92 940 0 0.0
12/04/2016
15.77
 92,010 15.02 16.43 14.83 0 0 0
11/04/2016
15.39
 56,630 16.24 16.89 15.39 0 0 0
08/04/2016
16.33
 181,840 16.05 16.61 16.05 0 0 0
07/04/2016
15.58
 84,990 15.39 15.58 15.21 0 1,000 -0.0
06/04/2016
14.64
 128,450 13.70 14.64 13.70 0 0 0
05/04/2016
13.70
 102,300 12.76 13.99 12.76 0 0 0
04/04/2016
13.14
 57,390 13.61 13.89 13.14 0 0 0
01/04/2016
13.33
 27,290 12.76 13.89 12.76 0 0 0
31/03/2016
13.23
 39,750 12.58 14.08 12.58 0 0 0
30/03/2016
13.23
 70,420 13.23 13.99 12.95 0 0 0
29/03/2016
13.61
 26,980 14.36 14.45 13.52 0 0 0
28/03/2016
14.36
 56,840 14.55 14.55 13.61 0 0 0
25/03/2016
14.55
 459,490 14.55 14.55 14.08 0 5,000 -0.1
24/03/2016
13.61
 8,590 13.61 13.61 13.61 0 0 0
23/03/2016
12.76
 63,070 12.76 12.76 12.76 0 0 0
22/03/2016
12.01
 125,230 12.01 12.01 11.92 0 0 0
21/03/2016
11.26
 4,855,520 11.26 11.26 11.26 0 0 0
18/03/2016
10.61
 192,990 11.26 11.26 10.61 0 0 0
17/03/2016
10.61
 17,040 9.95 10.61 10.61 0 0 0
16/03/2016
9.95
 36,160 9.95 10.51 9.95 0 0 0
15/03/2016
9.86
 11,320 9.86 10.32 9.86 0 0 0
14/03/2016
9.95
 5,330 10.32 10.51 9.95 0 0 0
11/03/2016
10.04
 1,700 10.61 10.61 10.04 60 0 0.0
10/03/2016
10.61
 4,660 10.98 10.98 10.61 0 0 0
09/03/2016
10.51
 13,980 10.89 10.89 10.32 500 0 0.0
08/03/2016
10.98
 3,240 11.45 11.45 10.98 0 0 0
07/03/2016
10.98
 1,930 10.98 11.73 10.98 0 0 0
04/03/2016
10.98
 101,800 10.79 11.36 10.79 3,500 0 0.0
03/03/2016
10.70
 7,950 10.70 10.70 10.70 0 0 0
02/03/2016
10.04
 28,500 10.51 10.61 10.04 0 0 0
01/03/2016
9.95
 1,730 10.70 10.70 9.95 0 0 0
29/02/2016
10.42
 770 10.51 10.51 10.23 0 0 0
26/02/2016
10.23
 1,110 10.51 10.51 10.23 0 0 0
25/02/2016
10.32
 1,500 10.70 10.70 10.32 0 0 0
24/02/2016
10.51
 10 10.51 10.51 10.51 0 0 0
23/02/2016
10.32
 4,020 10.32 10.61 10.32 0 0 0
22/02/2016
10.32
 9,570 9.95 10.32 9.95 0 2,880 -0.0
19/02/2016
10.14
 10 10.14 10.14 10.14 0 10 -0.0
18/02/2016
10.32
 10 10.32 10.32 10.32 0 0 0
17/02/2016
10.42
 0 10.42 10.42 10.42 0 0 0
16/02/2016
10.42
 0 10.42 10.42 10.42 0 0 0
15/02/2016
10.42
 10 10.42 10.42 10.42 0 0 0
05/02/2016
10.32
 2,670 10.61 10.61 10.32 0 0 0
04/02/2016
10.32
 0 10.32 10.32 10.32 0 0 0
03/02/2016
10.32
 0 10.32 10.32 10.32 0 0 0
02/02/2016
10.32
 0 10.32 10.32 10.32 0 0 0
01/02/2016
10.32
 0 10.32 10.32 10.32 0 0 0
29/01/2016
10.32
 420 10.14 10.32 10.14 0 0 0
28/01/2016
10.23
 0 10.23 10.23 10.23 0 0 0
27/01/2016
10.23
 0 10.23 10.23 10.23 0 0 0
26/01/2016
10.23
 10 10.23 10.23 10.23 0 0 0
25/01/2016
9.76
 10 9.76 9.76 9.76 0 0 0
22/01/2016
9.39
 1,310 8.92 9.39 8.92 0 0 0
21/01/2016
9.57
 40 9.67 9.57 9.57 0 0 0
20/01/2016
9.67
 1,300 9.67 9.67 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |