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)
12/07/2012
16.60
 1,010 16.48 16.60 16.42 0 0 0
11/07/2012
16.42
 1,280 16.42 16.42 16.25 0 0 0
10/07/2012
16.42
 5,250 16.48 16.48 16.31 0 3,200 -0.1
09/07/2012
16.42
 4,630 16.48 16.48 16.42 0 0 0
06/07/2012
16.83
 6,350 16.60 16.83 16.42 0 0 0
05/07/2012
16.42
 630 16.19 16.42 16.19 0 0 0
04/07/2012
16.19
 3,620 15.72 16.19 15.60 0 0 0
03/07/2012
15.72
 12,500 15.84 15.95 15.72 0 0 0
02/07/2012
16.42
 5,330 16.42 16.48 16.42 0 0 0
29/06/2012
16.83
 8,490 16.54 16.83 16.19 0 0 0
28/06/2012
16.19
 12,680 16.36 16.72 16.19 0 0 0
27/06/2012
17.01
 920 16.42 17.01 16.42 0 0 0
26/06/2012
16.77
 25,490 17.65 17.65 16.77 240 0 0.0
25/06/2012
17.65
 17,460 17.83 18.36 17.65 200 0 0.0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2012
18.42
 3,150 18.18 18.42 18.18 0 0 0
21/06/2012
18.30
 3,710 18.24 18.30 18.24 0 0 0
20/06/2012
18.58
 4,600 18.24 18.58 18.24 0 0 0
19/06/2012
18.36
 9,210 18.53 18.53 18.30 0 0 0
18/06/2012
18.58
 12,930 18.47 18.58 18.47 0 0 0
15/06/2012
18.36
 10,980 18.02 18.36 18.02 0 0 0
14/06/2012
18.19
 6,300 18.30 18.30 18.19 0 0 0
13/06/2012
18.30
 9,120 18.24 18.30 18.19 0 0 0
12/06/2012
18.24
 34,310 18.24 18.58 18.13 0 0 0
11/06/2012
18.53
 41,910 18.24 18.64 18.19 0 0 0
08/06/2012
18.24
 53,830 18.53 18.75 18.02 0 0 0
07/06/2012
18.53
 39,700 17.56 18.92 17.56 0 0 0
06/06/2012
18.36
 50,290 17.79 18.75 17.45 0 0 0
05/06/2012
18.30
 35,520 19.15 19.32 18.24 0 0 0
04/06/2012
19.15
 92,970 19.55 19.55 18.47 0 80 -0.0
01/06/2012
18.64
 15,350 19.04 19.49 18.64 0 0 0
31/05/2012
19.61
 16,050 19.78 19.78 18.75 0 0 0
30/05/2012
19.10
 55,630 18.92 19.10 18.87 0 0 0
29/05/2012
18.19
 32,090 17.90 18.19 17.33 0 0 0
28/05/2012
17.33
 176,250 18.92 19.04 17.28 0 0 0
25/05/2012
18.19
 178,500 19.89 19.89 18.07 0 500 -0.0
24/05/2012
18.98
 7,570 19.04 19.04 17.67 0 0 0
23/05/2012
18.41
 58,520 19.32 19.32 18.41 0 0 0
22/05/2012
19.38
 16,960 19.49 20.29 19.38 0 0 0
21/05/2012
20.29
 6,100 20.29 20.35 20.29 0 0 0
18/05/2012
19.44
 8,760 19.89 19.89 19.32 0 200 -0.0
17/05/2012
19.89
 1,630 19.89 19.89 19.89 0 0 0
16/05/2012
20.00
 28,590 19.89 20.46 19.61 0 0 0
15/05/2012
20.63
 32,530 20.00 20.74 19.78 0 0 0
14/05/2012
20.80
 20,560 20.12 20.80 19.83 0 0 0
11/05/2012
20.86
 13,200 21.31 21.31 20.86 1,000 0 0.0
10/05/2012
20.86
 28,500 20.91 20.91 20.06 500 0 0.0
09/05/2012
20.06
 102,150 19.44 21.08 19.44 0 0 0
08/05/2012
20.12
 3,940 20.80 21.48 20.12 0 0 0
07/05/2012
20.80
 12,510 20.46 20.80 20.17 0 0 0
04/05/2012
19.83
 8,850 20.17 20.17 19.32 0 0 0
03/05/2012
19.44
 3,710 19.04 20.12 18.75 0 0 0
02/05/2012
19.44
 8,140 20.35 20.35 19.44 0 0 0
27/04/2012
19.38
 6,520 19.89 19.95 19.38 0 0 0
26/04/2012
19.78
 70,430 20.74 21.65 19.72 0 0 0
25/04/2012
20.74
 49,420 20.91 21.82 20.23 0 0 0
24/04/2012
20.80
 35,120 21.65 21.65 20.63 0 0 0
23/04/2012
21.65
 163,800 21.71 22.85 21.65 65,400 0 2.5
20/04/2012
22.79
 53,840 20.86 22.79 20.86 14,000 0 0.5
19/04/2012
21.82
 155,190 22.96 22.96 21.82 50,000 0 1.9
18/04/2012
22.96
 27,310 22.05 22.96 21.71 8,760 100 0.3
17/04/2012
22.05
 199,310 21.31 22.05 21.20 51,040 15,920 1.3
16/04/2012
21.03
 32,180 21.20 21.60 20.52 0 10,000 -0.4
13/04/2012
21.03
 13,400 21.03 21.43 21.03 0 0 0
12/04/2012
21.31
 78,200 21.31 21.99 21.31 10,800 0 0.4
11/04/2012
21.31
 77,890 20.74 21.31 20.74 0 0 0
10/04/2012
20.74
 125,830 19.27 20.74 19.27 0 200 -0.0
09/04/2012
19.78
 30,950 19.32 19.78 19.27 0 1,300 -0.0
06/04/2012
18.87
 37,000 18.75 18.87 18.75 0 0 0
05/04/2012
18.30
 2,320 17.39 18.75 17.39 0 10 -0.0
04/04/2012
17.90
 3,240 18.53 18.53 17.90 0 0 0
03/04/2012
18.41
 400 19.83 19.83 18.41 0 0 0
30/03/2012
19.04
 15,410 18.24 19.04 18.13 0 0 0
29/03/2012
19.04
 7,240 19.10 19.10 19.04 0 0 0
28/03/2012
19.61
 8,000 19.10 19.61 19.10 0 0 0
27/03/2012
19.83
 9,810 19.04 19.83 19.04 0 0 0
26/03/2012
19.83
 11,600 19.32 19.83 18.87 0 0 0
23/03/2012
19.49
 22,390 19.55 20.46 19.49 0 0 0
22/03/2012
20.46
 14,780 20.52 20.69 20.46 0 0 0
21/03/2012
20.52
 62,790 20.00 20.97 20.00 0 380 -0.0
20/03/2012
20.00
 36,100 19.78 20.06 19.78 0 0 0
19/03/2012
19.15
 17,350 19.89 19.89 19.15 0 6,480 -0.2
16/03/2012
19.89
 20,090 20.35 20.35 19.15 0 0 0
15/03/2012
19.44
 82,040 19.04 19.44 19.04 0 0 0
14/03/2012
18.53
 52,420 18.41 18.53 18.41 0 0 0
13/03/2012
17.67
 53,200 16.54 17.67 16.54 0 0 0
12/03/2012
16.88
 3,510 17.05 17.05 16.82 0 0 0
09/03/2012
17.56
 2,910 16.20 17.56 16.03 0 0 0
08/03/2012
16.77
 30,280 17.16 17.22 16.77 0 17,500 -0.5
07/03/2012
17.62
 9,870 17.11 18.47 17.11 0 0 0
06/03/2012
17.79
 32,740 19.32 19.32 17.79 0 0 0
05/03/2012
18.70
 43,180 18.70 18.81 18.24 0 0 0
02/03/2012
17.96
 6,600 18.47 18.75 17.73 0 0 0
01/03/2012
17.96
 13,430 18.47 18.75 17.96 0 0 0
29/02/2012
18.47
 26,370 18.47 19.04 18.19 0 0 0
28/02/2012
18.19
 67,280 18.24 18.81 18.13 0 0 0
27/02/2012
17.96
 23,050 18.19 19.04 17.79 0 0 0
24/02/2012
18.58
 26,950 18.30 18.64 17.73 0 0 0
23/02/2012
18.64
 31,640 19.10 19.44 18.47 0 0 0
22/02/2012
19.10
 23,090 18.41 19.15 18.19 0 0 0
21/02/2012
18.75
 18,250 19.44 19.49 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |