CTCP TIE (tie)

4.10
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
(2024-10-23) 		-0.70 -14.58% 200 0 0
4.10
4.80
4.10
2 tháng
(2024-09-23) 		-1.10 -21.15% 2,000 0 0
3.70
5.20
4.10
3 tháng
(2024-08-26) 		-0.60 -12.77% 3,832 0 0
3.70
5.20
4.10
6 tháng
(2024-05-27) 		-1.40 -25.45% 15,484 0 0
3.70
6
4.10
12 tháng
(2023-11-28) 		-2.90 -41.43% 675,756 -212,100 -1.0
3.70
11.60
4.10
24 tháng
(2022-12-05) 		1.70 70.83% 1,292,206 -212,800 -1.0
2.20
11.60
4.10
36 tháng
(2021-12-08) 		-5.40 -56.84% 3,083,127 -212,100 -1.0
1.90
11.60
4.10
60 tháng
(2019-12-19) 		-3.90 -48.75% 9,796,449 -610,430 -3.2
1.90
12.40
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2010
14.43
 57,400 14.05 14.64 14.05 0 0 0
22/06/2010
14.48
 117,030 14.96 15.12 14.43 0 0 0
21/06/2010
14.96
 123,300 15.07 15.23 14.75 0 0 0
18/06/2010
14.80
 103,130 14.96 14.96 14.54 0 0 0
17/06/2010
14.96
 105,190 14.75 15.23 14.54 0 0 0
16/06/2010
14.96
 100,400 15.23 15.55 14.80 0 0 0
15/06/2010
15.07
 268,820 15.02 15.07 14.16 0 0 0
14/06/2010
14.38
 65,580 14.38 14.38 14.38 0 0 0
11/06/2010
13.73
 145,310 13.47 13.73 13.31 0 0 0
10/06/2010
13.09
 20,250 12.99 13.09 12.77 0 0 0
09/06/2010
12.72
 38,100 12.93 13.36 12.72 0 0 0
08/06/2010
12.93
 25,750 12.93 13.25 12.83 0 0 0
07/06/2010
12.99
 86,390 13.04 13.31 12.99 0 0 0
04/06/2010
13.63
 44,080 14.00 14.16 13.57 0 0 0
03/06/2010
14.00
 49,300 14.38 14.38 14.00 0 0 0
02/06/2010
14.00
 58,790 13.89 14.05 13.79 0 0 0
01/06/2010
13.89
 66,420 13.52 14.11 13.52 0 1,000 -0.0
31/05/2010
13.95
 46,810 14.43 14.48 13.73 0 0 0
28/05/2010
14.43
 122,740 14.43 14.43 14.16 0 0 0
27/05/2010
13.79
 54,230 13.36 13.89 13.36 0 0 0
26/05/2010
13.47
 125,240 12.83 13.47 12.72 0 0 0
25/05/2010
12.83
 90,620 12.29 12.99 12.29 1,000 0 0.0
24/05/2010
12.40
 124,980 12.83 12.88 12.34 0 0 0
21/05/2010
12.99
 45,110 12.99 13.31 12.99 0 0 0
20/05/2010
13.63
 65,850 13.04 13.68 12.99 0 12,190 -0.3
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
19/05/2010
13.63
 65,650 13.89 13.95 13.63 0 0 0
18/05/2010
14.32
 20,410 13.90 14.37 13.64 0 0 0
17/05/2010
14.22
 52,710 14.69 14.69 13.90 0 2,000 -0.1
14/05/2010
14.58
 47,950 14.27 14.69 14.27 0 9,960 -0.3
13/05/2010
14.43
 230,170 14.22 15.58 14.22 0 0 0
12/05/2010
14.95
 80,430 15.37 15.48 14.95 0 0 0
11/05/2010
15.74
 121,330 16.79 16.79 15.74 0 2,000 -0.1
10/05/2010
16.47
 95,110 16.53 16.79 16.47 0 0 0
07/05/2010
17.31
 345,800 17.84 18.10 17.16 0 0 0
06/05/2010
17.68
 36,360 17.68 17.68 17.68 0 0 0
05/05/2010
16.84
 201,690 16.05 16.84 16.05 0 0 0
04/05/2010
16.05
 150,090 16.53 16.53 16.05 0 0 0
29/04/2010
16.05
 139,370 16.16 16.21 15.90 0 0 0
28/04/2010
15.74
 116,850 15.32 16.37 15.32 14,860 0 0.4
27/04/2010
15.74
 185,790 15.21 15.74 14.95 5,290 0 0.2
26/04/2010
15.00
 130,400 14.85 15.53 14.85 0 500 -0.0
22/04/2010
14.95
 142,940 15.06 15.63 14.95 0 0 0
21/04/2010
15.11
 116,420 15.16 15.69 15.06 0 0 0
20/04/2010
15.11
 196,670 15.74 16.00 15.11 0 0 0
19/04/2010
15.74
 188,100 15.00 16.26 15.00 0 0 0
16/04/2010
15.58
 179,170 16.26 16.42 15.58 0 0 0
15/04/2010
16.26
 140,800 16.42 16.95 16.26 0 0 0
14/04/2010
16.42
 295,190 15.48 16.42 14.95 0 3,000 -0.1
13/04/2010
15.69
 158,320 16.26 16.26 15.69 0 5,000 -0.1
12/04/2010
16.47
 314,570 16.79 17.21 16.42 6,000 0 0.2
09/04/2010
16.42
 196,660 16.26 16.42 16.26 0 3,500 -0.1
08/04/2010
15.69
 296,770 15.37 15.69 14.79 0 0 0
07/04/2010
14.95
 295,410 15.53 15.74 14.95 0 0 0
06/04/2010
15.53
 358,620 15.21 15.74 15.06 0 2,100 -0.1
05/04/2010
15.00
 171,540 14.69 15.90 14.69 500 2,000 -0.0
02/04/2010
15.21
 256,230 14.64 15.21 14.43 950 100 0.0
01/04/2010
14.53
 120,570 14.16 14.58 13.64 0 100 -0.0
31/03/2010
13.90
 370,340 14.43 14.53 13.90 0 100 -0.0
30/03/2010
13.85
 437,010 13.75 13.85 13.43 4,000 100 0.1
29/03/2010
13.22
 244,210 12.80 13.22 12.80 4,000 300 0.1
26/03/2010
12.59
 104,080 11.59 12.59 11.54 0 900 -0.0
25/03/2010
12.01
 148,540 12.59 12.59 11.96 100 3,000 -0.1
24/03/2010
12.59
 95,840 12.70 12.85 12.28 100 0 0.0
23/03/2010
12.85
 226,920 12.33 13.43 12.33 0 0 0
22/03/2010
12.80
 195,120 12.70 12.80 12.43 0 0 0
19/03/2010
12.22
 390,400 12.01 12.22 12.01 3,000 33,000 -0.7
18/03/2010
11.65
 184,650 11.33 11.65 11.12 200 80,000 -1.7
17/03/2010
11.12
 85,880 11.38 11.44 11.02 0 0 0
16/03/2010
10.91
 83,960 11.28 11.28 10.91 500 0 0.0
15/03/2010
11.33
 79,230 11.59 11.59 11.23 0 0 0
12/03/2010
11.28
 20,900 11.28 11.28 11.17 0 0 0
11/03/2010
11.54
 35,940 11.54 11.75 11.02 0 0 0
10/03/2010
11.54
 17,110 11.80 11.80 11.54 100 0 0.0
09/03/2010
11.80
 74,480 12.01 12.01 11.65 0 0 0
08/03/2010
11.75
 105,990 11.12 11.80 11.12 0 0 0
05/03/2010
11.28
 22,980 11.54 11.54 10.91 0 0 0
04/03/2010
11.44
 30,810 11.28 11.54 11.28 0 0 0
03/03/2010
11.28
 13,350 11.23 11.28 11.17 0 0 0
02/03/2010
11.23
 13,710 11.17 11.49 11.02 0 0 0
01/03/2010
11.23
 29,090 11.02 11.23 11.02 0 0 0
26/02/2010
10.86
 8,160 11.02 11.23 10.81 0 0 0
25/02/2010
11.02
 11,080 11.28 11.54 11.02 0 0 0
24/02/2010
11.54
 24,260 11.33 11.54 11.33 0 0 0
23/02/2010
11.91
 170 11.91 11.91 11.91 0 0 0
22/02/2010
12.01
 13,680 11.54 12.01 11.54 0 1,000 -0.0
12/02/2010
11.54
 1,200 11.80 11.80 11.54 0 0 0
11/02/2010
11.86
 10,620 11.91 11.91 11.54 0 0 0
10/02/2010
11.91
 7,010 11.44 11.91 11.44 0 0 0
09/02/2010
11.54
 5,090 11.80 11.80 11.07 0 990 -0.0
08/02/2010
11.54
 26,300 11.38 11.54 11.38 0 1,000 -0.0
05/02/2010
11.38
 51,190 12.01 12.01 11.33 100 1,600 -0.0
04/02/2010
11.91
 18,730 11.59 11.91 11.54 0 2,400 -0.1
03/02/2010
11.54
 14,890 11.96 11.96 11.54 0 10 -0.0
02/02/2010
11.91
 6,720 12.17 12.17 11.54 0 0 0
01/02/2010
11.91
 34,790 11.44 11.91 11.44 0 0 0
29/01/2010
12.01
 9,670 12.28 12.28 11.70 0 0 0
28/01/2010
12.28
 49,790 11.65 12.49 11.59 0 0 0
27/01/2010
12.17
 31,600 12.22 12.96 12.17 0 0 0
26/01/2010
12.80
 39,970 12.80 13.12 12.80 0 0 0
25/01/2010
12.80
 34,090 12.17 12.96 12.17 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |