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)
30/11/2012
15.40
 90 15.40 15.40 15.40 0 0 0
29/11/2012
16.13
 10 16.13 16.13 16.13 0 0 0
28/11/2012
16.62
 0 16.62 16.62 16.62 223,980 223,980 0
27/11/2012
16.62
 1,100 15.89 16.62 15.89 0 0 0
26/11/2012
16.68
 1,160 15.52 16.68 15.52 0 0 0
23/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
22/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
21/11/2012
16.25
 810 15.64 16.25 15.52 0 0 0
20/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
19/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
16/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
15/11/2012
16.25
 40 16.25 16.25 16.25 0 0 0
14/11/2012
16.25
 10 16.25 16.25 16.25 0 0 0
13/11/2012
15.76
 700 15.76 15.76 15.76 0 0 0
12/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
09/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
08/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
07/11/2012
16.56
 2,810 15.40 16.56 15.34 0 0 0
06/11/2012
15.95
 0 15.95 15.95 15.95 0 0 0
05/11/2012
15.95
 10 15.95 15.95 15.95 0 0 0
02/11/2012
15.40
 700 15.40 15.40 15.40 0 0 0
01/11/2012
16.13
 0 16.13 16.13 16.13 0 0 0
31/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
30/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
29/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
26/10/2012
16.13
 320 15.64 16.13 15.64 0 0 0
25/10/2012
15.40
 0 15.40 15.40 15.40 0 0 0
24/10/2012
15.40
 500 15.40 15.40 15.40 0 0 0
23/10/2012
15.89
 14,690 15.52 15.89 15.34 0 0 0
22/10/2012
15.22
 18,190 15.52 15.89 15.22 0 0 0
19/10/2012
15.95
 2,840 15.64 15.95 15.64 0 0 0
18/10/2012
16.01
 50,040 15.64 16.01 15.52 0 0 0
17/10/2012
15.82
 15,900 15.95 16.13 15.64 1,000 0 0.0
16/10/2012
16.13
 18,600 15.82 16.13 15.82 0 0 0
15/10/2012
16.56
 1,040 16.68 16.68 16.13 0 0 0
12/10/2012
16.13
 10,050 15.89 16.13 15.52 0 0 0
11/10/2012
15.95
 20,000 16.13 16.13 15.95 0 0 0
10/10/2012
16.68
 1,210 16.43 16.68 16.43 0 0 0
09/10/2012
16.43
 1,010 15.89 16.43 15.89 0 0 0
08/10/2012
15.89
 2,710 17.04 17.04 15.89 0 0 0
05/10/2012
16.62
 1,960 16.13 16.68 16.13 1,960 0 0.1
04/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2012
16.68
 5,060 15.52 16.68 15.40 0 0 0
03/10/2012
16.13
 30 15.84 16.13 15.84 0 0 0
02/10/2012
15.72
 3,130 15.07 15.72 15.07 0 0 0
01/10/2012
15.84
 10,120 15.84 15.84 15.84 0 0 0
28/09/2012
15.84
 60 15.84 15.84 15.84 0 0 0
27/09/2012
15.84
 4,050 16.42 16.42 15.84 0 0 0
26/09/2012
16.48
 160 16.07 16.48 16.07 0 0 0
25/09/2012
16.66
 20,090 16.31 16.66 16.31 0 0 0
24/09/2012
16.42
 1,760 15.84 16.42 15.84 0 0 0
21/09/2012
16.42
 3,540 15.48 16.42 15.48 0 0 0
20/09/2012
16.19
 830 15.54 16.19 15.54 0 0 0
19/09/2012
16.19
 1,780 15.54 16.19 15.54 0 0 0
18/09/2012
15.72
 2,050 15.60 15.72 15.54 0 0 0
17/09/2012
15.78
 520 15.25 15.78 15.25 0 0 0
14/09/2012
15.37
 120 15.37 15.37 15.37 0 0 0
13/09/2012
14.96
 100 14.96 14.96 14.96 0 0 0
12/09/2012
14.90
 22,800 15.25 15.37 14.90 0 0 0
11/09/2012
14.66
 24,700 14.66 14.66 14.66 0 0 0
10/09/2012
14.66
 98,070 15.25 15.25 14.66 0 0 0
07/09/2012
15.25
 20 15.25 15.25 15.25 0 0 0
06/09/2012
15.84
 18,980 15.25 15.84 15.25 0 0 0
05/09/2012
15.25
 14,000 15.25 15.25 15.25 0 0 0
04/09/2012
15.25
 18,000 15.95 15.95 15.25 0 0 0
31/08/2012
15.37
 14,310 15.72 15.72 15.25 0 0 0
30/08/2012
15.72
 30 15.72 15.72 15.72 0 0 0
29/08/2012
15.72
 200 15.72 15.72 15.72 0 0 0
28/08/2012
15.72
 350 15.84 15.84 15.72 0 0 0
27/08/2012
16.42
 14,610 15.84 16.42 15.84 7,000 0 0.2
24/08/2012
16.42
 7,190 15.25 16.42 15.25 0 0 0
23/08/2012
16.01
 5,610 15.37 16.01 15.31 0 0 0
22/08/2012
16.07
 2,520 14.90 16.07 14.90 0 0 0
21/08/2012
15.60
 40,450 15.95 15.95 15.60 0 0 0
20/08/2012
16.42
 3,660 16.42 16.60 16.42 500 0 0.0
17/08/2012
16.54
 3,010 16.42 16.54 16.42 0 0 0
16/08/2012
16.42
 10 16.42 16.42 16.42 0 0 0
15/08/2012
16.42
 300 16.42 16.42 16.42 0 0 0
14/08/2012
16.36
 1,120 15.84 16.36 15.84 0 0 0
13/08/2012
15.89
 400 16.13 16.13 15.89 0 0 0
10/08/2012
16.42
 5,510 16.42 16.42 15.89 0 0 0
09/08/2012
16.42
 6,760 16.13 16.42 16.13 500 0 0.0
08/08/2012
16.36
 2,550 15.89 16.36 15.89 0 0 0
07/08/2012
15.84
 18,020 15.84 16.01 15.84 0 0 0
06/08/2012
15.78
 330 15.78 15.78 15.78 0 0 0
03/08/2012
15.72
 3,970 14.84 15.72 14.84 0 0 0
02/08/2012
15.25
 1,700 15.25 15.25 15.25 0 0 0
01/08/2012
15.66
 100 15.66 15.66 15.66 0 0 0
31/07/2012
15.54
 530 15.54 15.54 15.02 0 0 0
30/07/2012
14.96
 10,630 14.96 14.96 14.78 0 0 0
27/07/2012
15.43
 39,460 15.66 15.72 15.25 0 0 0
26/07/2012
15.95
 10,010 15.07 15.95 15.07 0 0 0
25/07/2012
15.60
 14,290 15.54 15.60 15.48 0 0 0
24/07/2012
16.01
 40,820 16.25 16.25 15.60 0 0 0
23/07/2012
16.31
 510 16.66 16.66 16.31 0 0 0
20/07/2012
16.42
 9,580 16.72 16.89 16.42 0 0 0
19/07/2012
16.72
 9,990 16.60 16.72 16.42 0 0 0
18/07/2012
16.48
 12,040 16.48 16.48 16.31 0 0 0
17/07/2012
16.48
 3,800 16.42 16.60 16.36 0 0 0
16/07/2012
16.48
 6,260 16.66 16.66 16.48 0 0 0
13/07/2012
17.19
 970 16.83 17.19 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |