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)
17/07/2014
11.78
 6,160 11.08 11.84 11.08 0 4,000 -0.1
16/07/2014
11.84
 6,190 11.65 11.84 11.33 4,000 950 0.1
15/07/2014
11.46
 4,430 11.40 11.46 11.40 0 30 -0.0
14/07/2014
11.46
 4,960 11.46 11.46 11.40 0 0 0
11/07/2014
11.02
 2,000 11.33 11.33 11.02 0 0 0
10/07/2014
11.40
 100 11.40 11.40 11.40 0 0 0
09/07/2014
11.46
 1,010 11.08 11.46 11.08 0 0 0
08/07/2014
11.02
 17,220 11.21 11.21 10.83 1,350 5,590 -0.1
07/07/2014
11.27
 6,130 11.21 11.27 11.21 0 6,020 -0.1
04/07/2014
11.21
 21,300 11.71 11.71 11.15 5,000 20,170 -0.3
03/07/2014
11.59
 20,810 11.21 11.59 11.15 0 20,000 -0.4
02/07/2014
11.15
 150 11.15 11.15 11.15 0 0 0
01/07/2014
11.96
 100 11.96 11.96 11.96 0 0 0
30/06/2014
12.09
 20,910 11.02 12.09 11.02 0 17,190 -0.3
27/06/2014
11.33
 10,230 11.33 11.33 11.33 0 10,130 -0.2
26/06/2014
11.33
 4,590 11.52 11.52 11.33 150 3,990 -0.1
25/06/2014
11.52
 14,560 11.52 11.59 11.52 0 12,560 -0.2
24/06/2014
11.52
 8,280 11.52 11.52 11.52 40 8,000 -0.1
23/06/2014
11.52
 4,060 11.59 11.59 11.46 350 1,000 -0.0
20/06/2014
11.52
 19,420 12.53 12.53 11.52 12,300 17,220 -0.1
19/06/2014
11.71
 400 11.71 11.71 11.71 0 250 -0.0
18/06/2014
11.71
 8,110 11.96 11.96 11.71 150 7,710 -0.1
17/06/2014
11.71
 5,010 12.09 12.09 11.71 0 5,000 -0.1
16/06/2014
12.09
 5,830 12.09 12.09 12.09 0 5,250 -0.1
13/06/2014
12.09
 19,670 12.09 12.22 12.09 0 16,000 -0.3
12/06/2014
12.22
 3,390 12.22 12.22 12.22 0 0 0
11/06/2014
12.72
 2,590 13.04 13.10 11.84 0 40 -0.0
10/06/2014
12.28
 10 12.28 12.28 12.28 0 0 0
09/06/2014
12.85
 4,500 12.91 12.91 12.28 150 3,120 -0.1
06/06/2014
12.91
 4,180 12.91 12.91 12.91 0 0 0
05/06/2014
13.54
 680 14.48 14.48 13.54 0 0 0
04/06/2014
14.17
 240 14.17 14.17 14.17 0 0 0
03/06/2014
14.99
 300 14.99 14.99 14.99 0 0 0
02/06/2014
15.11
 0 15.11 15.11 15.11 0 0 0
30/05/2014
15.11
 0 15.11 15.11 15.11 0 0 0
29/05/2014
15.11
 230 15.43 15.43 15.11 0 120 -0.0
28/05/2014
15.24
 570 14.23 15.24 14.23 0 0 0
27/05/2014
15.18
 20 15.18 15.18 15.18 0 0 0
26/05/2014
14.23
 10 14.23 14.23 14.23 0 0 0
23/05/2014
15.24
 20 17.25 17.25 15.24 0 0 0
22/05/2014
16.37
 0 16.37 16.37 16.37 0 0 0
21/05/2014
16.37
 20 16.37 16.37 16.37 0 0 0
20/05/2014
15.74
 10 15.74 15.74 15.74 0 0 0
19/05/2014
15.30
 10 15.30 15.30 15.30 0 0 0
16/05/2014
15.30
 0 15.30 15.30 15.30 0 0 0
15/05/2014
15.30
 30 14.48 15.30 14.48 0 0 0
14/05/2014
14.42
 10 14.42 14.42 14.42 0 0 0
13/05/2014
15.49
 20 15.49 15.49 15.49 0 0 0
12/05/2014
15.55
 0 15.55 15.55 15.55 0 0 0
09/05/2014
15.55
 150 15.55 15.55 15.55 0 0 0
08/05/2014
14.67
 20 14.67 14.67 14.67 0 0 0
07/05/2014
15.74
 80 14.48 15.74 14.48 0 0 0
06/05/2014
15.11
 10 15.11 15.11 15.11 0 0 0
05/05/2014
15.11
 10 15.11 15.11 15.11 0 0 0
29/04/2014
16.06
 30 18.32 18.32 16.06 0 0 0
28/04/2014
17.25
 10 17.25 17.25 17.25 0 0 0
25/04/2014
18.51
 10 18.51 18.51 18.51 0 0 0
24/04/2014
17.57
 20 17.57 17.57 17.57 0 0 0
23/04/2014
18.89
 13,200 18.89 19.14 18.14 0 118,968 -3.6
22/04/2014
19.46
 0 19.46 19.46 19.46 0 145,000 -4.5
21/04/2014
19.46
 10 19.46 19.46 19.46 0 0 0
18/04/2014
18.83
 560 18.83 18.83 18.83 0 0 0
17/04/2014
18.83
 1,110 19.46 19.46 18.14 0 64,400 -2.0
16/04/2014
18.83
 470 19.52 19.52 17.95 0 93,000 -2.9
15/04/2014
19.27
 500 19.27 19.52 18.01 0 145,000 -4.6
14/04/2014
19.33
 3,710 19.33 19.33 17.63 0 76,800 -2.4
11/04/2014
18.89
 40 18.83 18.89 18.83 0 0 0
10/04/2014
18.77
 50 18.77 18.77 18.77 0 0 0
08/04/2014
19.84
 0 19.84 19.84 19.84 0 0 0
07/04/2014
19.84
 0 19.84 19.84 19.84 0 0 0
04/04/2014
19.84
 10 19.84 19.84 19.84 0 0 0
03/04/2014
19.33
 120 19.33 19.33 19.33 0 0 0
02/04/2014
18.77
 4,550 18.89 18.89 17.57 290 0 0.0
01/04/2014
18.89
 1,570 19.52 19.52 17.57 0 0 0
31/03/2014
18.89
 7,170 18.58 18.89 17.25 0 0 0
28/03/2014
18.45
 10 18.45 18.45 18.45 0 0 0
27/03/2014
18.26
 680 18.32 18.32 18.26 0 0 0
26/03/2014
17.63
 100 17.63 17.63 17.63 0 0 0
25/03/2014
17.63
 480 17.63 17.63 17.07 0 0 0
24/03/2014
17.63
 2,260 17.32 18.26 17.32 0 0 0
21/03/2014
17.63
 5,540 17.69 18.26 17.07 0 0 0
20/03/2014
18.26
 0 18.26 18.26 18.26 0 0 0
19/03/2014
18.26
 1,000 18.26 18.26 18.26 0 0 0
18/03/2014
18.26
 1,110 18.07 18.26 18.07 0 0 0
17/03/2014
18.07
 1,240 18.07 18.07 16.81 0 0 0
14/03/2014
18.07
 910 18.07 18.07 18.07 0 0 0
13/03/2014
18.07
 50 18.07 18.07 18.07 0 0 0
12/03/2014
18.07
 50 18.07 18.07 18.07 0 0 0
11/03/2014
18.07
 520 16.81 18.26 16.81 0 0 0
10/03/2014
18.01
 1,400 18.01 18.01 18.01 0 0 0
07/03/2014
18.01
 0 18.01 18.01 18.01 0 0 0
06/03/2014
18.01
 100 18.01 18.01 18.01 0 0 0
05/03/2014
18.01
 3,990 17.63 18.01 17.63 0 0 0
04/03/2014
18.01
 0 18.01 18.01 18.01 0 0 0
03/03/2014
18.01
 470 18.01 18.01 18.01 0 0 0
28/02/2014
18.14
 1,300 18.14 18.14 18.14 0 0 0
27/02/2014
18.14
 3,100 17.76 18.26 17.76 0 0 0
26/02/2014
17.63
 1,360 17.63 17.63 17.57 0 0 0
25/02/2014
17.57
 4,210 17.00 17.57 17.00 0 0 0
24/02/2014
17.76
 660 17.63 17.76 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |