CTCP TIE (tie)

5.20
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
(2024-08-20) 		0.20 4% 2,200 0 0
4.60
5.20
5.20
2 tháng
(2024-07-22) 		0.20 4% 4,600 0 0
4.60
5.20
5.20
3 tháng
(2024-06-21) 		0.20 4% 6,400 0 0
4.60
5.20
5.20
6 tháng
(2024-03-25) 		-0.70 -11.86% 35,816 0 0
4.50
6
5.20
12 tháng
(2023-09-25) 		0.60 13.04% 687,174 -212,100 -1.0
3.70
11.60
5.20
24 tháng
(2022-09-30) 		1.50 40.54% 1,485,689 -212,800 -1.0
1.90
11.60
5.20
36 tháng
(2021-10-05) 		-0.60 -10.34% 4,797,497 -215,600 -1.1
1.90
12.40
5.20
60 tháng
(2019-10-16) 		-2.90 -35.80% 9,794,575 -610,430 -3.2
1.90
12.40
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
13.61
 114,160 12.83 13.61 12.83 3,580 2,000 0.0
16/09/2014
12.75
 31,140 12.59 12.75 12.52 1,200 0 0.0
15/09/2014
12.59
 34,500 12.52 12.59 12.44 10,000 0 0.2
12/09/2014
12.52
 20,340 12.67 12.67 12.52 2,530 0 0.0
11/09/2014
12.52
 34,800 12.52 12.52 12.44 5,000 0 0.1
10/09/2014
12.59
 7,350 12.36 12.59 12.36 3,400 0 0.1
09/09/2014
12.52
 53,920 12.67 12.75 12.28 5,000 0 0.1
08/09/2014
12.59
 31,330 12.59 12.59 12.44 5,000 0 0.1
05/09/2014
12.67
 12,000 12.44 12.67 12.44 5,000 0 0.1
04/09/2014
12.67
 3,620 12.67 12.67 12.52 2,770 0 0.0
03/09/2014
12.67
 29,130 12.91 12.91 12.44 3,000 0 0.0
29/08/2014
12.44
 14,740 12.44 12.59 12.36 2,930 0 0.0
28/08/2014
12.52
 28,210 12.52 12.52 12.44 5,000 0 0.1
27/08/2014
12.52
 22,780 12.67 12.67 12.52 5,000 0 0.1
26/08/2014
12.67
 31,720 12.83 12.91 12.52 2,500 200 0.0
25/08/2014
12.59
 47,510 12.44 12.75 12.44 450 0 0.0
22/08/2014
12.44
 26,710 12.44 12.44 12.28 2,600 0 0.0
21/08/2014
12.44
 34,680 12.52 12.52 12.28 5,000 0 0.1
20/08/2014
12.52
 6,010 12.20 12.52 12.20 2,500 0 0.0
19/08/2014
12.44
 40,480 12.52 12.52 12.28 5,000 0 0.1
18/08/2014
12.44
 37,970 12.20 12.44 12.20 5,000 0 0.1
15/08/2014
12.20
 20,090 12.44 12.44 12.12 5,000 0 0.1
14/08/2014
12.44
 38,480 12.05 12.44 12.05 3,000 0 0.0
13/08/2014
12.12
 10,040 11.97 12.12 11.97 5,000 0 0.1
12/08/2014
11.97
 35,120 11.97 12.12 11.73 2,240 0 0.0
11/08/2014
12.05
 21,570 12.28 12.28 11.97 2,760 0 0.0
08/08/2014
12.44
 16,190 12.36 12.44 12.28 2,500 0 0.0
07/08/2014
12.52
 20,390 12.59 12.59 12.36 0 0 0
06/08/2014
12.52
 12,030 12.44 12.52 12.28 0 0 0
05/08/2014
12.59
 16,090 12.36 12.59 12.36 0 0 0
04/08/2014
12.59
 51,110 12.67 12.75 12.52 0 0 0
01/08/2014
12.67
 78,370 11.97 12.67 11.89 2,000 2,000 -0.0
31/07/2014
11.89
 28,990 11.58 11.89 11.58 3,000 3,000 0.0
30/07/2014
11.58
 9,560 11.58 11.66 11.50 3,000 0 0.0
29/07/2014
11.50
 10,040 11.19 11.66 11.19 2,500 0 0.0
28/07/2014
11.50
 29,700 11.81 11.97 11.26 3,490 0 0.1
25/07/2014
12.05
 12,020 12.20 12.28 12.05 5,000 0 0.1
24/07/2014
12.20
 43,890 12.12 12.20 12.12 5,000 0 0.1
23/07/2014
12.12
 36,460 12.12 12.12 11.89 3,500 0 0.1
22/07/2014
12.12
 27,000 12.20 12.20 11.81 5,000 0 0.1
21/07/2014
12.36
 45,350 12.52 12.52 12.28 0 1,400 -0.0
18/07/2014
12.44
 51,320 12.44 12.59 12.36 0 0 0
17/07/2014
12.59
 43,370 12.44 12.67 12.44 0 0 0
16/07/2014
12.44
 35,840 12.67 12.83 12.44 0 50 -0.0
15/07/2014
12.67
 59,740 12.44 12.75 12.28 0 0 0
14/07/2014
12.28
 40,130 12.28 12.36 12.12 0 0 0
11/07/2014
12.28
 58,230 12.28 12.28 11.97 5,050 0 0.1
10/07/2014
12.20
 69,960 12.20 12.59 12.05 0 5,480 -0.1
09/07/2014
12.67
 70,330 11.89 12.67 11.89 6,000 200 0.1
08/07/2014
12.05
 21,620 11.97 12.05 11.81 6,000 0 0.1
07/07/2014
12.05
 85,610 12.28 12.28 11.81 6,000 0 0.1
04/07/2014
12.05
 55,810 12.20 12.20 11.73 6,000 0 0.1
03/07/2014
12.05
 96,010 11.89 12.36 11.58 0 0 0
02/07/2014
11.89
 29,280 11.89 11.89 11.73 0 0 0
01/07/2014
11.81
 8,910 11.66 11.97 11.66 0 0 0
30/06/2014
11.66
 25,850 11.81 11.81 11.66 0 0 0
27/06/2014
11.97
 3,290 11.73 11.97 11.73 0 0 0
26/06/2014
11.97
 17,900 12.12 12.12 11.73 0 0 0
25/06/2014
11.66
 10,870 11.50 11.66 11.50 0 0 0
24/06/2014
11.50
 20,310 11.34 11.50 11.34 4,000 0 0.1
23/06/2014
11.42
 6,200 11.42 11.42 11.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |