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)
23/04/2014
14.39
 92,040 15.25 15.25 14.39 0 0 0
22/04/2014
15.41
 3,570 15.02 15.57 15.02 0 0 0
21/04/2014
15.64
 24,040 14.94 15.64 14.94 0 1,270 -0.0
18/04/2014
15.64
 4,820 15.80 15.80 15.10 0 310 -0.0
17/04/2014
15.80
 6,340 15.80 15.96 15.72 100 120 -0.0
16/04/2014
15.80
 2,240 15.25 15.80 15.25 0 800 -0.0
15/04/2014
16.11
 28,130 16.11 16.11 15.64 0 10,000 -0.2
14/04/2014
16.35
 3,540 16.35 16.35 16.04 470 770 -0.0
11/04/2014
16.35
 21,650 16.51 16.51 16.27 1,420 7,630 -0.1
10/04/2014
16.51
 20,930 16.43 16.58 16.27 0 11,600 -0.2
08/04/2014
16.51
 24,460 16.27 16.74 16.19 0 0 0
07/04/2014
16.51
 29,110 16.43 16.74 16.04 0 0 0
04/04/2014
16.74
 8,740 16.82 16.90 16.43 100 0 0.0
03/04/2014
16.82
 14,100 17.05 17.05 16.43 0 0 0
02/04/2014
16.27
 17,300 16.35 16.66 16.04 0 0 0
01/04/2014
16.35
 100,220 16.90 16.97 16.19 0 0 0
31/03/2014
16.97
 46,400 17.52 17.52 16.97 0 2,620 -0.1
28/03/2014
17.44
 24,140 16.82 17.60 16.82 0 0 0
27/03/2014
17.44
 75,520 16.43 17.68 16.43 0 0 0
26/03/2014
17.13
 35,290 17.29 17.44 16.82 0 0 0
25/03/2014
17.44
 51,750 17.44 17.60 17.21 0 0 0
24/03/2014
17.68
 95,800 17.44 17.68 17.21 0 0 0
21/03/2014
17.44
 44,900 17.21 17.44 17.21 0 0 0
20/03/2014
17.44
 72,560 17.91 17.91 17.21 0 0 0
19/03/2014
17.68
 82,980 17.21 17.68 17.13 0 0 0
18/03/2014
17.21
 112,580 16.66 17.60 16.58 30,000 0 0.7
17/03/2014
16.74
 90,830 16.66 16.97 16.58 0 0 0
14/03/2014
16.66
 100,050 16.82 16.90 16.66 0 0 0
13/03/2014
16.82
 39,480 16.90 16.97 16.82 0 0 0
12/03/2014
16.90
 37,130 16.66 16.97 16.66 0 430 -0.0
11/03/2014
16.82
 62,960 16.82 16.90 16.43 0 0 0
10/03/2014
16.66
 73,450 16.43 16.82 16.43 0 0 0
07/03/2014
16.58
 66,980 16.43 16.66 16.35 0 0 0
06/03/2014
16.43
 46,170 16.51 16.58 16.43 0 0 0
05/03/2014
16.51
 20,600 16.43 16.74 16.19 0 0 0
04/03/2014
16.43
 48,850 16.11 16.43 15.88 120 4,000 -0.1
03/03/2014
16.27
 115,600 16.90 16.90 16.19 0 0 0
28/02/2014
16.90
 90,380 17.13 17.21 16.58 0 0 0
27/02/2014
17.13
 106,310 18.38 18.38 17.05 1,670 0 0.0
26/02/2014
17.83
 62,770 17.76 17.83 17.52 1,500 0 0.0
25/02/2014
17.83
 96,950 17.52 18.23 17.21 0 0 0
24/02/2014
17.13
 191,050 16.19 17.13 16.19 0 0 0
21/02/2014
16.04
 52,210 15.96 16.19 15.96 1,130 0 0.0
20/02/2014
16.43
 175,480 16.66 16.82 15.80 3,000 0 0.1
19/02/2014
16.66
 210,630 16.35 16.74 16.27 15,000 0 0.3
18/02/2014
16.27
 121,260 16.27 16.66 16.19 0 0 0
17/02/2014
16.27
 244,800 15.88 16.90 15.64 0 0 0
14/02/2014
16.11
 121,210 16.43 16.43 15.88 0 0 0
13/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/02/2014
16.43
 353,770 16.51 16.58 15.80 800 0 0.0
12/02/2014
15.57
 304,180 15.27 15.57 14.90 0 0 0
11/02/2014
14.60
 273,330 15.94 16.01 14.60 0 0 0
10/02/2014
15.34
 213,880 14.45 15.34 14.45 0 0 0
07/02/2014
14.37
 95,730 14.37 14.37 14.23 1,500 0 0.0
06/02/2014
14.30
 136,730 14.30 14.45 14.23 200 200 0
27/01/2014
14.52
 64,340 14.30 14.60 14.30 0 0 0
24/01/2014
14.30
 85,060 14.37 14.37 13.93 600 10,000 -0.2
23/01/2014
14.23
 249,460 13.78 14.52 13.70 0 0 0
22/01/2014
13.70
 141,510 13.48 13.70 13.41 0 0 0
21/01/2014
13.41
 152,270 13.33 13.48 12.96 0 0 0
20/01/2014
13.33
 109,320 13.18 13.78 13.03 0 0 0
17/01/2014
13.18
 56,170 13.33 13.33 13.18 0 0 0
16/01/2014
13.26
 64,110 13.11 13.26 13.11 2,000 0 0.0
15/01/2014
13.41
 93,040 13.03 13.41 13.03 3,000 0 0.1
14/01/2014
13.11
 63,030 13.03 13.11 12.96 700 0 0.0
13/01/2014
13.11
 42,870 13.26 13.26 12.96 6,000 0 0.1
10/01/2014
13.11
 78,810 13.18 13.26 13.03 0 0 0
09/01/2014
13.26
 92,770 13.33 13.48 13.11 300 0 0.0
08/01/2014
13.11
 70,080 12.89 13.26 12.74 0 0 0
07/01/2014
12.89
 63,590 12.81 13.03 12.66 850 0 0.0
06/01/2014
12.89
 42,550 13.03 13.03 12.74 0 0 0
03/01/2014
12.81
 60,160 12.29 12.96 12.29 0 0 0
02/01/2014
12.44
 47,380 12.51 12.51 12.21 0 0 0
31/12/2013
12.51
 56,210 12.66 12.74 12.21 0 600 -0.0
30/12/2013
12.14
 100,620 12.51 12.66 12.07 0 500 -0.0
27/12/2013
12.51
 165,590 13.03 13.18 12.51 0 0 0
26/12/2013
13.18
 52,510 13.63 13.63 13.03 0 0 0
25/12/2013
13.48
 34,860 13.33 13.63 13.26 0 0 0
24/12/2013
13.33
 50,600 13.18 13.48 13.11 0 0 0
23/12/2013
13.11
 145,170 13.33 13.33 13.11 0 0 0
20/12/2013
13.33
 149,830 13.63 13.63 13.33 0 0 0
19/12/2013
13.63
 97,970 13.48 13.78 13.41 0 0 0
18/12/2013
13.70
 142,050 13.63 14.08 13.26 550 0 0.0
17/12/2013
13.78
 224,550 13.70 14.00 13.33 1,000 12,000 -0.2
16/12/2013
13.70
 211,650 13.33 14.08 13.33 1,000 41,880 -0.7
13/12/2013
13.18
 297,820 12.36 13.18 12.36 0 60,000 -1.0
12/12/2013
12.36
 178,010 11.92 12.36 11.92 0 10,000 -0.2
11/12/2013
11.92
 126,990 12.29 12.29 11.77 1,230 0 0.0
10/12/2013
12.21
 340,570 11.77 12.44 11.69 0 67,640 -1.1
09/12/2013
11.69
 61,220 11.62 11.69 11.54 0 10,020 -0.2
06/12/2013
11.62
 66,150 11.47 11.62 11.40 1,000 4,840 -0.1
05/12/2013
11.47
 54,910 11.54 11.54 11.47 3,000 0 0.0
04/12/2013
11.62
 39,190 11.54 11.62 11.47 0 140 -0.0
03/12/2013
11.54
 112,950 11.54 11.69 11.54 0 25,000 -0.4
02/12/2013
11.47
 28,060 11.54 11.54 11.32 0 0 0
29/11/2013
11.47
 48,960 11.40 11.62 11.32 1,000 0 0.0
28/11/2013
11.47
 26,340 11.40 11.62 11.40 0 0 0
27/11/2013
11.47
 68,870 11.62 11.77 11.47 0 0 0
26/11/2013
11.62
 36,720 11.40 11.62 11.40 0 0 0
25/11/2013
11.47
 73,160 11.40 11.69 11.40 0 990 -0.0
22/11/2013
11.40
 24,800 11.17 11.47 11.17 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |