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) 		-0.10 -3.13% 7,000 200 0.0
3
3.50
3
2 tháng
(2025-10-17) 		-0.20 -6.06% 11,600 -2,500 -0.0
3
3.50
3
3 tháng
(2025-09-17) 		-0.60 -16.22% 12,700 -2,500 -0.0
3
4.20
3
6 tháng
(2025-06-19) 		-0.10 -3.13% 39,700 -2,500 -0.0
3
4.60
3
12 tháng
(2024-12-23) 		-1 -24.39% 74,751 -2,500 -0.0
2.50
4.60
3
24 tháng
(2023-12-27) 		-1.90 -38% 598,665 -214,600 -1.0
2.50
11.60
3
36 tháng
(2023-01-03) 		0.70 29.17% 1,306,859 -215,300 -1.0
2.40
11.60
3
60 tháng
(2021-01-11) 		-2.10 -40.38% 6,112,351 -613,030 -3.2
1.90
12.40
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2010
12.43
 22,530 12.22 12.54 11.96 0 0 0
21/01/2010
12.22
 29,250 11.80 12.22 11.38 100 0 0.0
20/01/2010
11.91
 64,760 12.59 12.59 11.91 400 0 0.0
19/01/2010
12.17
 32,740 11.75 12.43 11.75 0 0 0
18/01/2010
12.17
 59,470 12.28 12.38 12.17 0 0 0
15/01/2010
12.80
 59,270 12.80 13.38 12.80 100 0 0.0
14/01/2010
13.43
 62,150 14.11 14.11 13.43 0 0 0
13/01/2010
14.11
 103,960 14.16 14.64 13.43 0 5,000 -0.1
12/01/2010
14.11
 169,460 13.59 14.11 12.91 0 10 -0.0
11/01/2010
13.48
 207,060 13.48 13.48 13.12 0 120,040 -3.1
08/01/2010
12.85
 313,750 12.85 12.85 12.59 0 200,000 -4.9
07/01/2010
12.28
 110,560 11.70 12.28 11.54 0 60,000 -1.4
06/01/2010
11.70
 102,650 10.75 11.70 10.65 0 55,000 -1.1
05/01/2010
11.17
 58,780 11.17 11.17 11.02 0 20,000 -0.4
04/01/2010
10.65
 73,420 10.18 10.65 10.18 0 26,430 -0.5
31/12/2009
10.18
 52,130 10.49 10.49 10.18 50 0 0
30/12/2009
10.70
 24,320 10.86 11.23 10.70 0 0 0
29/12/2009
11.23
 4,600 11.28 11.28 10.75 0 0 0
28/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2009
11.02
 8,510 11.44 11.44 11.02 0 0 0
25/12/2009
11.02
 100,580 10.77 11.22 10.67 0 0 0
24/12/2009
10.77
 28,620 11.02 11.02 10.52 0 0 0
23/12/2009
11.02
 5,070 11.22 11.22 10.77 0 0 0
22/12/2009
10.77
 7,840 11.77 11.77 10.77 200 0 0
21/12/2009
11.22
 20,560 11.22 11.22 10.77 0 0 0
18/12/2009
10.72
 117,750 10.67 11.42 10.67 0 59,470 0
17/12/2009
11.22
 510 11.22 11.22 11.22 0 0 0
16/12/2009
11.77
 120 11.77 11.77 11.77 0 120 0
15/12/2009
12.37
 40 12.37 12.37 12.37 0 30 0
14/12/2009
12.97
 330 12.97 12.97 12.97 0 310 0
11/12/2009
13.62
 38,350 13.62 13.62 13.62 0 10,800 0
30/11/-0001
1.95
 0 1.95 1.95 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |