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)
03/07/2013
8.57
 8,610 8.57 8.57 8.49 900 0 0.0
02/07/2013
8.57
 7,030 8.49 8.57 8.49 4,950 0 0.1
01/07/2013
8.49
 30,160 8.49 8.49 8.42 20,050 0 0.2
28/06/2013
8.49
 0 8.49 8.49 8.49 0 0 0
27/06/2013
8.49
 10,810 8.49 8.49 8.42 0 0 0
26/06/2013
8.49
 37,010 8.49 8.49 8.34 15,000 0 0.2
25/06/2013
8.49
 1,000 8.49 8.49 8.49 1,000 0 0.0
24/06/2013
8.57
 18,200 8.64 8.64 8.57 0 0 0
21/06/2013
8.57
 6,000 8.49 8.57 8.49 4,500 0 0.1
20/06/2013
8.49
 6,700 8.57 8.57 8.49 690 0 0.0
19/06/2013
8.57
 19,300 8.57 8.57 8.49 3,000 0 0.0
18/06/2013
8.57
 8,310 8.49 8.57 8.42 5,000 0 0.1
17/06/2013
8.64
 9,510 8.49 8.64 8.34 7,000 0 0.1
14/06/2013
8.49
 3,880 8.49 8.49 8.42 0 0 0
13/06/2013
8.49
 8,040 8.64 8.64 8.49 0 0 0
12/06/2013
8.64
 1,900 8.64 8.64 8.64 0 0 0
11/06/2013
8.79
 6,100 8.71 8.79 8.64 0 0 0
10/06/2013
8.79
 18,730 8.64 8.79 8.64 0 500 -0.0
07/06/2013
8.79
 23,490 8.71 8.79 8.71 0 0 0
06/06/2013
8.71
 8,520 8.57 8.71 8.57 0 0 0
05/06/2013
8.64
 25,150 8.57 8.64 8.57 0 0 0
04/06/2013
8.49
 18,250 8.64 8.64 8.49 0 0 0
03/06/2013
8.64
 39,510 8.49 8.79 8.49 2,500 0 0.0
31/05/2013
8.49
 21,600 8.57 8.64 8.49 0 0 0
30/05/2013
8.42
 21,830 8.49 8.49 8.42 17,630 0 0.2
29/05/2013
8.49
 32,540 8.42 8.57 8.42 7,370 0 0.1
28/05/2013
8.42
 9,510 8.27 8.42 8.27 0 0 0
27/05/2013
8.34
 21,390 8.27 8.42 8.19 0 0 0
24/05/2013
8.27
 5,800 8.19 8.27 8.19 0 0 0
23/05/2013
8.19
 1,800 8.19 8.19 8.19 0 0 0
22/05/2013
8.12
 14,280 8.27 8.34 8.12 0 0 0
21/05/2013
8.27
 84,610 8.19 8.27 8.04 0 0 0
20/05/2013
8.19
 15,000 8.12 8.19 8.12 0 0 0
17/05/2013
8.12
 1,010 8.27 8.27 8.12 0 0 0
16/05/2013
8.19
 4,040 8.19 8.27 8.19 0 0 0
15/05/2013
8.27
 2,200 8.27 8.27 8.27 0 0 0
14/05/2013
8.27
 1,310 8.04 8.27 8.04 0 0 0
13/05/2013
8.27
 10,960 8.19 8.34 8.19 0 0 0
10/05/2013
8.04
 210 8.19 8.19 8.04 0 0 0
09/05/2013
8.19
 7,510 8.19 8.34 8.19 0 0 0
08/05/2013
8.19
 10 8.19 8.19 8.19 0 0 0
07/05/2013
7.97
 5,020 8.12 8.19 7.97 0 0 0
06/05/2013
8.12
 4,030 8.19 8.27 8.12 0 0 0
03/05/2013
8.19
 23,870 8.49 8.49 8.04 0 0 0
02/05/2013
8.57
 1,990 8.12 8.57 8.12 0 0 0
26/04/2013
8.49
 1,500 8.12 8.49 8.12 0 0 0
25/04/2013
8.57
 9,640 8.27 8.57 8.12 0 0 0
24/04/2013
8.57
 9,380 8.49 8.57 8.04 1,700 0 0.0
23/04/2013
8.57
 3,260 8.34 8.57 8.34 0 0 0
22/04/2013
8.57
 11,930 8.42 8.57 8.19 0 0 0
18/04/2013
8.34
 14,130 8.79 8.86 8.27 0 0 0
17/04/2013
8.71
 2,650 8.42 8.71 8.34 0 0 0
16/04/2013
8.94
 31,840 8.34 8.94 8.34 0 0 0
15/04/2013
8.94
 10,080 8.94 8.94 8.19 0 0 0
12/04/2013
8.57
 6,140 8.94 9.01 8.57 0 0 0
11/04/2013
8.94
 410 8.94 8.94 8.79 0 0 0
10/04/2013
8.79
 3,110 8.94 8.94 8.71 1,000 0 0.0
09/04/2013
8.94
 17,470 8.79 8.94 8.71 0 0 0
08/04/2013
9.09
 36,700 8.79 9.09 8.71 0 0 0
05/04/2013
8.94
 7,190 8.94 8.94 8.94 0 0 0
04/04/2013
9.01
 7,480 8.94 9.01 8.79 0 0 0
03/04/2013
9.09
 18,940 8.94 9.09 8.79 0 0 0
02/04/2013
8.94
 16,420 8.86 9.16 8.86 0 0 0
01/04/2013
9.09
 5,060 8.86 9.09 8.86 0 0 0
29/03/2013
9.09
 32,470 8.86 9.09 8.64 0 0 0
28/03/2013
8.94
 22,510 8.86 8.94 8.86 0 0 0
27/03/2013
9.01
 6,140 9.09 9.09 8.86 0 0 0
26/03/2013
8.94
 12,220 9.09 9.31 8.94 0 0 0
25/03/2013
9.09
 11,460 9.16 9.53 8.86 0 0 0
22/03/2013
9.16
 13,850 9.09 9.16 9.09 0 0 0
21/03/2013
9.16
 40,310 9.16 9.16 8.86 0 0 0
20/03/2013
9.16
 2,120 8.86 9.16 8.86 0 0 0
19/03/2013
9.09
 9,590 8.94 9.16 8.94 0 0 0
18/03/2013
9.16
 46,520 8.94 9.24 8.86 0 0 0
15/03/2013
9.24
 8,530 9.24 9.31 9.09 0 0 0
14/03/2013
9.24
 27,380 8.86 9.68 8.79 0 0 0
13/03/2013
9.16
 75,470 8.71 9.16 8.71 0 50 -0.0
12/03/2013
8.71
 45,330 8.57 8.79 8.57 0 21,270 -0.2
11/03/2013
8.57
 31,060 8.42 8.64 8.42 0 13,510 -0.2
08/03/2013
8.57
 5,240 8.34 8.71 8.34 0 0 0
07/03/2013
8.49
 20,590 8.94 8.94 8.42 0 0 0
06/03/2013
8.86
 25,860 8.42 8.86 8.34 0 0 0
05/03/2013
8.34
 7,850 8.34 8.34 8.12 0 0 0
04/03/2013
8.19
 8,290 8.49 8.49 8.19 0 0 0
01/03/2013
8.34
 20,480 8.27 8.34 8.19 0 0 0
28/02/2013
8.27
 49,550 8.12 8.27 7.97 0 0 0
27/02/2013
7.89
 27,310 7.89 8.04 7.89 10,000 0 0.1
26/02/2013
8.12
 52,140 8.19 8.34 7.75 10,000 5,220 0.1
25/02/2013
8.27
 21,340 8.34 8.34 8.12 6,750 0 0.1
22/02/2013
8.34
 23,640 8.49 8.49 8.19 0 0 0
21/02/2013: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2013
8.49
 21,460 8.94 9.01 8.49 0 0 0
20/02/2013
8.94
 78,890 8.87 8.94 8.74 0 0 0
19/02/2013
8.87
 47,600 8.74 8.87 8.67 0 0 0
18/02/2013
8.74
 44,010 8.61 8.74 8.61 0 0 0
08/02/2013
8.47
 30,500 8.47 8.67 8.14 0 0 0
07/02/2013
8.41
 14,050 8.28 8.47 8.28 0 0 0
06/02/2013
8.34
 16,090 8.21 8.41 8.21 0 0 0
05/02/2013
8.34
 13,190 8.28 8.34 8.08 0 0 0
04/02/2013
8.28
 10,750 7.94 8.28 7.94 0 0 0
01/02/2013
7.94
 20,840 8.08 8.14 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |