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
(2025-11-17) 		-0.20 -6.25% 7,200 200 0.0
3
3.50
3.20
2 tháng
(2025-10-20) 		-0.50 -14.29% 7,300 200 0.0
3
3.50
3.20
3 tháng
(2025-09-18) 		-0.70 -18.92% 12,900 -2,500 -0.0
3
4.20
3.20
6 tháng
(2025-06-20) 		-0.20 -6.25% 39,900 -2,500 -0.0
3
4.60
3.20
12 tháng
(2024-12-23) 		-1.10 -26.83% 74,951 -2,500 -0.0
2.50
4.60
3.20
24 tháng
(2023-12-28) 		-1.70 -36.17% 598,865 -214,600 -1.0
2.50
11.60
3.20
36 tháng
(2023-01-03) 		0.60 25% 1,307,059 -215,300 -1.0
2.40
11.60
3.20
60 tháng
(2021-01-12) 		-2.20 -42.31% 6,112,551 -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)
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
21/11/2013
11.40
 101,520 11.25 11.62 11.25 0 0 0
20/11/2013
11.17
 45,950 11.10 11.32 11.10 0 0 0
19/11/2013
11.10
 72,010 11.10 11.10 10.87 1,200 0 0.0
18/11/2013
11.10
 33,850 11.10 11.17 10.95 0 10 -0.0
15/11/2013
11.10
 50,090 11.02 11.17 11.02 3,000 0 0.0
14/11/2013
11.17
 45,150 11.25 11.25 10.87 1,020 0 0.0
13/11/2013
11.25
 63,370 11.17 11.32 11.02 1,900 0 0.0
12/11/2013
11.17
 166,220 11.32 11.62 11.10 0 0 0
11/11/2013
11.47
 48,360 11.10 11.54 11.02 0 2,930 -0.0
08/11/2013
11.17
 104,630 10.87 11.40 10.87 0 13,070 -0.2
07/11/2013
11.02
 218,590 10.58 11.10 10.58 1,300 23,290 -0.3
06/11/2013
10.43
 128,880 10.28 10.50 10.28 1,000 32,550 -0.4
05/11/2013
10.35
 72,990 10.20 10.35 10.05 0 0 0
04/11/2013
10.13
 79,630 10.13 10.28 10.05 0 0 0
01/11/2013
10.20
 34,490 10.13 10.28 10.05 0 0 0
31/10/2013
10.13
 101,510 10.28 10.35 10.05 1,540 0 0.0
30/10/2013
10.20
 47,310 10.28 10.28 10.20 1,400 0 0.0
29/10/2013
10.43
 27,620 10.43 10.43 10.20 1,750 0 0.0
28/10/2013
10.28
 149,970 10.13 10.73 10.05 2,070 0 0.0
25/10/2013
10.05
 33,170 10.05 10.13 9.91 750 0 0.0
24/10/2013
10.05
 60,170 10.13 10.35 10.05 1,660 0 0.0
23/10/2013
10.05
 137,820 10.28 10.43 9.91 450 100 0.0
22/10/2013
10.28
 296,110 10.13 10.43 10.05 800 0 0.0
21/10/2013
10.05
 79,320 10.05 10.05 10.05 0 0 0
18/10/2013
9.46
 76,290 9.46 9.46 9.46 0 0 0
17/10/2013
8.86
 24,160 8.71 8.94 8.64 0 0 0
16/10/2013
8.64
 4,100 8.64 8.64 8.49 0 0 0
15/10/2013
8.64
 9,500 8.42 8.64 8.34 0 0 0
14/10/2013
8.64
 17,900 8.34 8.64 8.34 0 0 0
11/10/2013
8.34
 6,210 8.34 8.49 8.19 0 0 0
10/10/2013
8.42
 4,100 8.42 8.42 8.42 0 0 0
09/10/2013
8.49
 15,000 8.57 8.71 8.42 0 0 0
08/10/2013
8.86
 2,000 8.86 8.86 8.86 0 0 0
07/10/2013
8.79
 0 8.79 8.79 8.79 0 0 0
04/10/2013
8.79
 10 8.79 8.79 8.79 0 0 0
03/10/2013
8.57
 6,830 8.57 8.79 8.49 0 0 0
02/10/2013
8.94
 1,990 8.57 8.94 8.57 0 0 0
01/10/2013
8.57
 2,310 8.34 8.64 8.34 0 0 0
30/09/2013
8.49
 920 8.42 8.49 8.27 0 0 0
27/09/2013
8.34
 260 8.42 8.42 8.34 0 0 0
26/09/2013
8.42
 1,080 8.12 8.42 8.12 0 0 0
25/09/2013
8.42
 6,960 8.12 8.42 8.04 0 0 0
24/09/2013
8.49
 1,820 8.34 8.49 8.34 0 0 0
23/09/2013
8.19
 3,030 8.12 8.19 8.12 0 0 0
20/09/2013
8.12
 11,130 8.12 8.12 8.04 0 0 0
19/09/2013
8.12
 23,510 8.19 8.34 8.12 0 0 0
18/09/2013
8.19
 5,320 8.34 8.34 8.19 0 0 0
17/09/2013
8.19
 850 8.19 8.19 8.19 0 0 0
16/09/2013
8.42
 3,010 8.19 8.42 8.19 0 0 0
13/09/2013
8.42
 1,010 8.34 8.42 8.34 0 0 0
12/09/2013
8.49
 760 8.79 8.79 8.42 0 0 0
11/09/2013
8.49
 0 8.49 8.49 8.49 0 0 0
10/09/2013
8.49
 2,680 8.42 8.49 8.42 0 0 0
09/09/2013
8.04
 35,700 8.04 8.04 8.04 0 0 0
06/09/2013
8.12
 2,000 8.19 8.19 8.12 0 0 0
05/09/2013
8.64
 500 8.57 8.64 8.57 0 0 0
04/09/2013
8.34
 3,000 8.42 8.42 8.34 0 0 0
03/09/2013
8.79
 5,080 8.42 8.79 8.27 0 0 0
30/08/2013
8.42
 3,290 8.19 8.42 8.19 0 0 0
29/08/2013
8.27
 19,030 8.64 8.64 8.19 0 0 0
28/08/2013
8.27
 10,400 8.79 8.79 8.27 0 0 0
27/08/2013
8.79
 4,520 8.94 8.94 8.79 0 0 0
26/08/2013
9.01
 4,550 8.94 9.09 8.86 0 0 0
23/08/2013
9.01
 3,090 9.16 9.16 8.86 0 0 0
22/08/2013
8.79
 17,500 9.16 9.16 8.79 0 0 0
21/08/2013
9.24
 660 9.31 9.31 9.16 0 0 0
20/08/2013
9.16
 5,360 9.09 9.16 9.01 3,980 0 0.0
19/08/2013
9.09
 3,010 9.09 9.09 9.01 0 0 0
16/08/2013
9.01
 5,400 9.16 9.16 8.94 0 0 0
15/08/2013
9.01
 10,510 9.24 9.24 8.86 0 0 0
14/08/2013
8.86
 6,810 8.86 9.16 8.86 0 0 0
13/08/2013
9.24
 3,030 9.01 9.24 8.94 0 0 0
12/08/2013
9.38
 7,020 9.16 9.38 8.94 0 0 0
09/08/2013
9.53
 0 9.53 9.53 9.53 0 0 0
08/08/2013
9.53
 0 9.53 9.53 9.53 0 0 0
07/08/2013
9.53
 2,010 9.38 9.53 9.31 0 0 0
06/08/2013
9.31
 850 9.24 9.31 9.09 0 0 0
05/08/2013
9.24
 3,390 9.24 9.24 9.09 0 0 0
02/08/2013
9.24
 4,540 9.24 9.24 9.16 0 0 0
01/08/2013
9.24
 15,160 9.16 9.31 9.16 0 0 0
31/07/2013
9.16
 360 9.16 9.16 9.16 0 0 0
30/07/2013
9.16
 1,810 9.09 9.16 9.09 0 0 0
29/07/2013
8.94
 11,310 9.24 9.24 8.94 0 0 0
26/07/2013
9.24
 6,580 9.09 9.24 9.09 0 0 0
25/07/2013
9.16
 31,570 9.16 9.31 9.16 0 0 0
24/07/2013
9.46
 15,510 8.94 9.46 8.94 0 0 0
23/07/2013
9.01
 28,930 8.94 9.16 8.94 0 0 0
22/07/2013
8.94
 30,520 9.16 9.16 8.94 0 0 0
19/07/2013
9.24
 11,290 9.24 9.24 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |