CTCP Bao bì nhựa Tân Tiến (ttp)

89
2.90
(3.37%)
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
(2024-08-21) 		0.70 0.79% 12,600 0 0
79.80
98.60
89
2 tháng
(2024-07-22) 		-1 -1.11% 24,700 -100 -0.0
79.80
98.60
89
3 tháng
(2024-06-24) 		-10.70 -10.73% 56,500 -201 -0.0
79.80
100
89
6 tháng
(2024-03-25) 		34.60 63.59% 367,487 -300 -0.0
47.41
130.49
89
12 tháng
(2023-09-26) 		48.58 120.22% 377,876 -220 -0.0
33.73
130.49
89
24 tháng
(2022-10-03) 		63.26 245.72% 489,994 380 -0.0
17.88
130.49
89
36 tháng
(2021-10-06) 		50.37 130.39% 508,236 -320 -0.1
17.88
130.49
89
60 tháng
(2019-10-17) 		69.52 356.88% 619,103 -836 -0.1
13.79
130.49
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2015
34.52
 30,420 33.87 35.50 33.87 5,510 17,200 -0.6
30/09/2015
35.17
 6,670 33.87 35.17 33.87 1,160 500 0.0
29/09/2015
35.17
 24,160 34.52 35.17 34.52 780 16,140 -0.8
28/09/2015
35.17
 21,750 34.52 35.50 34.52 3,220 0 0.2
25/09/2015
35.50
 25,290 35.17 35.83 35.17 4,830 2,300 0.1
24/09/2015
36.48
 32,070 37.45 37.45 34.52 0 21,000 -1.1
23/09/2015
35.17
 7,810 36.80 36.80 35.17 0 220 -0.0
22/09/2015
34.52
 41,650 38.76 38.76 34.52 0 2,000 -0.1
21/09/2015
36.48
 6,600 36.48 36.48 34.20 0 0 0
18/09/2015
34.20
 4,600 29.96 34.20 29.96 3,290 0 0.2
17/09/2015
32.05
 9,380 32.05 32.05 32.05 1,880 0 0.1
16/09/2015
29.96
 310 32.89 32.89 29.96 0 0 0
15/09/2015
31.72
 49,490 35.17 35.17 31.72 6,000 0 0.3
14/09/2015
32.89
 1,660 36.15 36.15 32.89 0 0 0
11/09/2015
34.20
 7,790 38.76 38.76 34.20 0 0 0
10/09/2015
36.48
 18,900 35.83 36.48 35.83 0 0 0
09/09/2015
34.20
 40,730 33.87 34.20 33.55 0 33,330 -1.7
08/09/2015
32.24
 6,100 32.24 32.37 30.68 0 0 0
07/09/2015
30.29
 2,110 29.31 30.29 29.31 0 0 0
04/09/2015
28.92
 10 28.92 28.92 28.92 0 0 0
03/09/2015
27.03
 720 25.40 27.03 25.40 0 0 0
01/09/2015
25.27
 1,780 25.08 25.27 23.58 0 0 0
31/08/2015
23.65
 1,050 23.65 23.65 22.80 0 0 0
28/08/2015
22.15
 13,900 24.10 24.17 22.15 0 0 0
27/08/2015
23.12
 2,960 26.51 26.51 23.12 0 530 -0.0
26/08/2015
24.82
 1,470 28.40 28.40 24.82 0 0 0
25/08/2015
26.58
 30 26.58 26.58 26.58 0 0 0
24/08/2015
28.53
 1,110 29.31 30.29 28.53 0 0 0
21/08/2015
30.62
 150 31.27 31.27 30.62 0 0 0
20/08/2015
31.40
 560 32.57 33.22 31.27 0 0 0
19/08/2015
32.89
 410 30.94 32.89 30.94 0 0 0
18/08/2015
33.22
 0 33.22 33.22 33.22 0 0 0
17/08/2015
33.22
 210 31.27 33.22 31.27 0 200 -0.0
14/08/2015
33.22
 1,000 33.22 33.22 33.22 0 0 0
13/08/2015
33.22
 1,550 32.89 33.55 32.89 200 200 0.0
12/08/2015
35.17
 9,410 35.17 35.17 34.52 0 0 0
11/08/2015
32.89
 870 32.89 35.17 32.89 0 100 -0.0
10/08/2015
32.89
 12,950 30.94 32.89 30.94 0 0 0
07/08/2015
30.94
 1,560 30.94 30.94 30.94 0 0 0
06/08/2015
30.94
 3,000 31.20 31.20 30.94 0 0 0
05/08/2015
30.62
 10,040 29.31 30.62 29.31 8,000 0 0.4
04/08/2015
29.96
 19,920 28.99 29.96 28.99 0 0 0
03/08/2015
31.01
 10 31.01 31.01 31.01 0 0 0
31/07/2015
31.01
 27,550 27.68 31.01 27.68 0 0 0
30/07/2015
28.99
 2,810 29.31 29.31 27.68 2,000 10 0.1
29/07/2015
29.70
 27,020 29.31 29.70 29.31 10,000 0 0.5
28/07/2015
29.70
 24,290 28.66 29.70 28.34 0 0 0
27/07/2015: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2015
29.70
 800 29.70 29.70 29.70 800 0 0.0
24/07/2015
29.31
 30 28.02 29.31 28.02 0 0 0
23/07/2015
28.99
 18,720 28.35 28.99 28.35 0 890 -0.0
22/07/2015
28.99
 8,860 28.02 29.63 28.02 340 2,630 -0.1
21/07/2015
29.63
 35,010 26.99 29.63 26.99 0 15,000 -0.6
20/07/2015
27.77
 23,000 27.06 27.77 27.06 0 0 0
17/07/2015
25.96
 8,700 25.00 25.96 25.00 0 0 0
16/07/2015
24.29
 10,700 23.84 24.29 23.84 0 0 0
15/07/2015
22.74
 2,600 22.74 23.51 22.74 0 0 0
14/07/2015
22.68
 11,900 22.55 22.68 22.55 0 0 0
13/07/2015
22.87
 4,510 23.51 24.35 22.87 0 0 0
10/07/2015
22.81
 3,650 22.68 22.81 22.68 0 0 0
09/07/2015
21.32
 9,210 20.62 21.32 20.62 0 0 0
08/07/2015
19.97
 4,500 19.97 20.16 19.97 0 0 0
07/07/2015
21.32
 720 21.32 21.32 21.32 0 0 0
06/07/2015
19.97
 2,110 19.97 21.32 19.97 0 0 0
03/07/2015
19.97
 0 19.97 19.97 19.97 0 0 0
02/07/2015
19.97
 7,130 19.97 19.97 19.97 0 0 0
01/07/2015
20.62
 15,650 19.97 20.62 19.97 0 0 0
30/06/2015
19.97
 17,160 19.84 19.97 19.65 0 0 0
29/06/2015
19.84
 10,480 19.84 19.84 19.65 0 0 0
26/06/2015
19.84
 4,700 19.84 19.84 19.65 0 0 0
25/06/2015
19.84
 0 19.84 19.84 19.84 0 0 0
24/06/2015
19.84
 200 19.78 19.84 19.78 0 0 0
23/06/2015
19.84
 200 19.84 19.84 19.84 0 0 0
22/06/2015
19.84
 800 19.78 19.84 19.78 0 0 0
19/06/2015
19.84
 1,120 19.71 19.84 19.71 0 0 0
18/06/2015
19.84
 1,210 19.39 19.84 19.39 0 0 0
17/06/2015
19.97
 4,660 19.39 19.97 19.33 0 0 0
16/06/2015
20.10
 17,990 19.46 20.10 19.33 0 15,000 -0.5
15/06/2015
20.10
 11,030 19.39 20.10 19.33 0 0 0
12/06/2015
20.29
 13,710 19.71 20.29 19.33 0 13,100 -0.4
11/06/2015
20.49
 2,730 19.97 20.49 19.97 0 0 0
10/06/2015
20.49
 900 19.33 20.49 19.33 0 0 0
09/06/2015
20.49
 2,660 19.46 20.49 19.46 0 0 0
08/06/2015
20.49
 12,500 20.49 20.55 19.58 0 500 -0.0
05/06/2015
20.36
 1,000 20.62 20.62 19.33 0 0 0
04/06/2015
20.62
 12,330 19.33 20.62 19.33 0 500 -0.0
03/06/2015
20.62
 0 20.62 20.62 20.62 0 0 0
02/06/2015
20.62
 8,360 19.65 20.62 19.33 0 0 0
01/06/2015
20.62
 35,290 19.20 20.62 19.20 0 0 0
29/05/2015
20.62
 1,050 19.20 20.62 19.20 0 0 0
28/05/2015
20.62
 30 21.26 21.26 20.62 0 0 0
27/05/2015
21.13
 1,030 21.13 21.13 20.42 0 0 0
26/05/2015
20.49
 3,080 19.33 20.62 19.33 0 1,180 -0.0
25/05/2015
20.49
 1,530 19.84 20.49 19.78 0 0 0
22/05/2015
19.91
 13,780 19.46 19.97 19.46 0 0 0
21/05/2015
19.46
 18,660 18.94 19.46 18.94 0 0 0
20/05/2015
18.75
 45,440 18.75 19.07 18.68 0 0 0
19/05/2015
18.68
 46,470 18.62 18.75 18.42 0 0 0
18/05/2015
18.55
 24,070 18.04 18.68 18.04 0 0 0
15/05/2015
18.10
 188,900 18.04 18.10 17.91 0 0 0
14/05/2015
16.94
 340 18.62 18.62 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |