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)
20/02/2012
19.49
 16,350 20.29 20.29 18.81 0 120 -0.0
17/02/2012
19.61
 94,560 19.66 19.66 19.61 0 50,000 -1.7
16/02/2012
18.75
 17,990 18.75 18.75 18.75 0 0 0
15/02/2012
17.90
 83,750 17.84 17.90 17.62 0 0 0
14/02/2012
17.05
 60,750 16.94 17.05 16.48 0 0 0
13/02/2012
16.25
 25,790 16.94 16.99 16.25 0 10,990 -0.3
10/02/2012
16.20
 7,750 16.94 16.94 16.20 2,600 4,150 -0.0
09/02/2012
16.88
 20,000 16.20 16.94 16.20 0 120 -0.0
08/02/2012
16.25
 720 16.25 16.25 16.25 0 0 0
07/02/2012
16.37
 6,050 15.91 16.37 15.91 0 0 0
06/02/2012
15.63
 12,970 14.38 15.63 14.38 1,000 11,020 -0.3
03/02/2012
15.12
 350 15.12 15.12 15.12 0 0 0
02/02/2012
15.91
 500 15.91 15.91 15.91 0 0 0
01/02/2012
16.71
 50 16.71 16.71 16.71 0 0 0
31/01/2012
17.56
 0 17.56 17.56 17.56 0 0 0
30/01/2012
17.56
 10 17.56 17.56 17.56 0 0 0
20/01/2012
17.56
 1,110 16.20 17.56 16.20 0 0 0
19/01/2012
16.82
 1,500 16.82 16.82 16.82 0 0 0
18/01/2012
16.08
 2,000 16.03 16.08 16.03 0 0 0
17/01/2012
15.34
 200 15.34 15.34 15.34 0 0 0
16/01/2012
15.34
 1,910 15.40 15.40 15.34 0 0 0
13/01/2012
15.74
 0 15.74 15.74 15.74 0 0 0
12/01/2012
15.74
 6,170 15.74 15.97 15.74 0 0 0
11/01/2012
15.97
 7,310 15.57 15.97 15.40 0 0 0
10/01/2012
15.34
 3,590 15.06 16.03 15.06 0 0 0
09/01/2012
15.29
 3,910 14.83 15.29 14.78 0 100 -0.0
06/01/2012
15.06
 2,920 15.57 15.57 15.06 0 0 0
05/01/2012
15.34
 1,210 15.46 16.08 15.34 0 0 0
04/01/2012
15.34
 9,590 15.46 15.46 15.34 0 0 0
03/01/2012
15.34
 2,440 15.80 15.91 15.34 0 0 0
30/12/2011
15.91
 12,140 15.63 16.94 15.63 0 7,010 -0.2
29/12/2011
16.37
 3,980 15.91 16.37 15.91 0 2,100 -0.1
28/12/2011
16.08
 5,000 16.08 16.08 16.08 0 0 0
27/12/2011
15.63
 18,930 15.63 15.80 14.72 0 8,190 -0.2
26/12/2011
15.06
 9,300 14.78 15.12 14.78 0 0 0
23/12/2011
14.44
 20,380 13.92 14.44 13.92 900 17,710 -0.4
22/12/2011
14.04
 10 14.04 14.04 14.04 0 0 0
21/12/2011
14.78
 11,500 14.72 14.78 14.72 0 5,690 -0.1
20/12/2011
14.83
 790 14.89 14.89 14.83 0 600 -0.0
19/12/2011
15.17
 70 14.66 15.17 14.66 0 0 0
16/12/2011
14.78
 2,000 14.78 14.78 14.78 0 1,000 -0.0
15/12/2011
14.72
 6,550 14.21 14.72 14.21 0 3,590 -0.1
14/12/2011
14.32
 10,020 14.78 14.78 14.32 0 6,200 -0.2
13/12/2011
14.32
 4,000 14.32 14.32 14.32 0 2,000 -0.1
12/12/2011
15.06
 1,110 14.21 15.06 14.21 0 0 0
09/12/2011
14.38
 27,000 14.21 14.38 14.21 0 21,010 -0.5
08/12/2011
14.44
 510 13.64 14.44 13.64 0 500 -0.0
07/12/2011
13.87
 5,760 13.92 14.72 13.87 0 4,500 -0.1
06/12/2011
14.32
 21,840 13.87 14.32 13.87 0 12,000 -0.3
05/12/2011
13.64
 6,010 13.36 14.04 13.36 0 5,000 -0.1
02/12/2011
14.04
 5,000 14.04 14.04 14.04 0 200 -0.0
01/12/2011
14.78
 810 13.64 14.78 13.64 0 0 0
30/11/2011
14.09
 9,860 13.64 14.09 13.53 0 0 0
29/11/2011
14.21
 20,010 14.21 14.21 14.09 0 0 0
28/11/2011
14.72
 630 14.09 14.72 14.09 0 510 -0.0
25/11/2011
14.83
 10,700 14.21 14.83 14.21 0 0 0
24/11/2011
14.21
 1,510 14.72 14.72 14.21 0 1,510 -0.0
23/11/2011
14.95
 110 14.95 14.95 14.95 0 0 0
22/11/2011
14.95
 10 14.95 14.95 14.95 0 0 0
21/11/2011
14.72
 0 14.72 14.72 14.72 0 0 0
18/11/2011
14.72
 10,010 14.09 14.72 13.92 0 10,000 -0.2
17/11/2011
14.61
 20,510 15.29 15.29 14.61 0 6,280 -0.2
16/11/2011
14.61
 18,700 14.78 14.78 14.61 100 1,150 -0.0
15/11/2011
15.34
 5,010 14.95 15.34 14.95 0 10 -0.0
14/11/2011
15.51
 13,020 15.34 15.63 14.83 0 3,000 -0.1
11/11/2011
15.57
 0 15.57 15.57 15.57 0 0 0
10/11/2011
15.57
 210 15.57 15.57 15.57 0 0 0
09/11/2011
15.57
 7,530 15.34 15.57 14.89 0 0 0
08/11/2011
15.63
 4,030 15.46 15.63 15.46 0 0 0
07/11/2011
15.74
 5,130 15.46 15.86 15.46 840 0 0.0
04/11/2011
15.46
 4,000 15.46 15.46 15.46 0 0 0
03/11/2011
15.63
 26,850 15.63 15.63 15.63 0 0 0
02/11/2011
15.46
 10 15.46 15.46 15.46 0 0 0
01/11/2011
15.34
 23,200 15.34 15.63 15.34 0 0 0
31/10/2011
15.63
 22,520 15.80 15.80 15.63 0 100 -0.0
28/10/2011
15.91
 6,000 15.91 16.03 15.91 0 0 0
27/10/2011
16.08
 2,000 16.08 16.08 16.08 0 0 0
26/10/2011
15.91
 2,000 15.91 15.91 15.91 0 0 0
25/10/2011
16.03
 5,400 16.14 16.20 16.03 0 4,000 -0.1
24/10/2011
16.08
 2,430 16.54 16.54 16.08 0 0 0
21/10/2011
15.91
 2,450 14.61 15.91 14.61 0 30 -0.0
20/10/2011
15.34
 1,110 15.23 15.91 15.23 0 0 0
19/10/2011
16.03
 50 16.03 16.03 16.03 0 0 0
18/10/2011
15.91
 10 15.91 15.91 15.91 0 0 0
17/10/2011
15.80
 0 15.80 15.80 15.80 0 0 0
14/10/2011
15.80
 230 16.25 16.25 15.57 0 0 0
13/10/2011
15.51
 20 15.51 15.51 15.51 0 0 0
12/10/2011
14.78
 4,530 14.83 14.83 14.78 0 0 0
11/10/2011
15.40
 870 15.40 15.40 15.40 0 0 0
10/10/2011
15.69
 2,500 15.74 15.74 15.69 0 0 0
07/10/2011
16.14
 3,430 16.48 16.48 16.14 0 0 0
06/10/2011
16.94
 10 16.94 16.94 16.94 0 0 0
05/10/2011
16.48
 21,000 16.94 16.94 16.48 0 17,000 -0.5
04/10/2011
16.77
 0 16.77 16.77 16.77 0 0 0
03/10/2011
16.77
 2,200 16.94 17.05 16.77 0 0 0
30/09/2011
17.05
 6,050 16.54 17.28 16.54 0 0 0
29/09/2011
16.77
 7,600 17.56 17.56 16.77 2,600 0 0.1
28/09/2011
17.56
 6,000 17.50 17.56 17.50 0 0 0
27/09/2011
17.50
 16,450 17.05 17.56 17.05 0 0 0
26/09/2011
17.56
 12,410 17.50 17.62 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |