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)
01/12/2010
16.85
 170,990 17.47 17.47 16.85 50,000 121,220 -2.3
30/11/2010
17.68
 27,630 17.73 17.73 17.21 21,600 0 0.7
29/11/2010
17.73
 13,000 16.95 17.73 16.95 3,000 0 0.1
26/11/2010
17.37
 4,730 16.95 17.37 16.95 2,730 1,200 0.1
25/11/2010
17.05
 6,600 17.21 17.21 17.05 5,400 0 0.2
24/11/2010
16.95
 30,850 17.21 17.37 16.95 28,850 0 0.9
23/11/2010
17.21
 91,970 17.21 17.21 17.11 60,000 0 2.0
22/11/2010
17.21
 32,200 17.16 17.21 16.69 14,190 0 0.5
19/11/2010
17.21
 4,630 16.38 17.21 16.38 1,000 0 0.0
18/11/2010
17.21
 6,510 17.47 17.47 17.21 4,480 0 0.1
17/11/2010
17.47
 12,450 17.47 17.47 17.21 10,400 0 0.3
16/11/2010
17.47
 7,820 16.95 17.47 16.69 5,800 0 0.2
15/11/2010
17.47
 12,000 17.05 17.47 17.05 7,000 0 0.2
12/11/2010
17.00
 18,080 16.90 17.00 16.69 9,030 0 0.3
11/11/2010
17.11
 8,200 16.90 17.11 16.90 3,150 0 0.1
10/11/2010
16.90
 6,500 16.43 16.90 16.43 3,000 0 0.1
09/11/2010
16.69
 5,200 16.69 16.69 16.69 0 0 0
08/11/2010
17.42
 8,430 17.42 17.42 16.95 1,000 0 0.0
05/11/2010
17.42
 2,120 16.95 17.42 16.85 0 0 0
04/11/2010
17.42
 14,630 16.69 17.42 16.38 0 0 0
03/11/2010
17.16
 5,000 17.16 17.16 17.16 0 0 0
02/11/2010
17.16
 3,000 16.69 17.16 16.69 0 0 0
01/11/2010
17.21
 13,030 17.00 17.21 16.95 0 0 0
29/10/2010
17.11
 10,000 17.11 17.11 17.11 0 0 0
28/10/2010
16.90
 5,800 16.43 16.90 16.43 0 0 0
27/10/2010
16.74
 34,960 16.17 16.74 16.17 0 3,650 -0.1
26/10/2010
15.96
 39,700 17.00 17.21 15.96 0 14,700 -0.5
25/10/2010
16.69
 13,500 16.64 16.69 16.17 0 9,200 -0.3
22/10/2010
16.64
 15,400 16.53 16.69 16.53 0 8,800 -0.3
21/10/2010
17.05
 14,680 17.16 17.16 16.43 0 9,650 -0.3
20/10/2010
16.95
 40,000 16.69 16.95 16.43 0 0 0
19/10/2010
17.11
 31,600 16.48 17.11 16.43 0 0 0
18/10/2010
16.64
 690 16.95 16.95 16.64 0 0 0
15/10/2010
17.21
 9,000 16.95 17.21 16.95 0 0 0
14/10/2010
17.11
 9,090 17.11 17.21 17.11 0 0 0
13/10/2010
17.11
 12,200 16.64 17.11 16.64 0 0 0
12/10/2010
17.11
 5,000 17.11 17.11 17.11 0 0 0
11/10/2010
17.05
 20,240 16.01 17.11 16.01 0 2,600 -0.1
08/10/2010
16.69
 24,880 16.17 16.95 16.17 0 0 0
07/10/2010
16.74
 38,440 17.11 17.21 16.74 0 500 -0.0
06/10/2010
16.74
 15,520 16.69 16.95 16.69 0 1,300 -0.0
05/10/2010
16.43
 2,570 16.53 16.53 16.43 0 0 0
04/10/2010
16.53
 17,070 17.00 17.00 15.80 2,200 0 0.1
01/10/2010
16.58
 710 16.43 16.58 16.43 0 0 0
30/09/2010
17.05
 59,620 16.69 17.11 16.69 0 0 0
29/09/2010
17.11
 64,180 17.21 17.47 16.95 0 0 0
28/09/2010
16.95
 37,510 16.43 16.95 16.06 0 0 0
27/09/2010
16.69
 27,470 16.58 16.69 16.22 0 0 0
24/09/2010
16.43
 10,920 16.17 16.53 16.17 0 0 0
23/09/2010
16.64
 50,010 16.69 16.69 16.27 0 1,000 -0.0
22/09/2010
16.69
 17,500 16.69 16.69 16.69 0 0 0
21/09/2010
16.69
 53,290 16.17 16.69 16.17 0 0 0
20/09/2010
16.64
 48,890 16.69 16.95 16.17 200 0 0.0
17/09/2010
16.69
 32,660 16.38 16.69 16.38 0 140 -0.0
16/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2010
16.38
 64,390 16.12 16.38 16.12 0 700 -0.0
15/09/2010
15.65
 63,200 15.60 16.05 15.60 0 0 0
14/09/2010
15.70
 171,230 15.90 15.90 15.44 0 149,880 -4.6
13/09/2010
15.60
 43,610 15.44 16.05 15.24 0 0 0
10/09/2010
15.44
 75,820 16.10 16.10 15.44 0 44,520 -1.4
09/09/2010
15.65
 104,690 16.20 16.20 15.65 0 67,490 -2.1
08/09/2010
15.44
 71,900 14.79 15.60 14.79 0 23,220 -0.7
07/09/2010
14.89
 50,480 15.14 15.14 14.84 20 47,660 -1.4
06/09/2010
15.29
 74,790 14.94 15.44 14.94 120 54,800 -1.6
01/09/2010
15.44
 9,130 15.90 16.15 15.44 100 3,500 -0.1
31/08/2010
16.15
 2,920 15.65 16.15 15.65 0 500 -0.0
30/08/2010
16.05
 29,620 15.80 16.05 15.65 0 0 0
27/08/2010
15.29
 138,200 14.13 15.29 13.88 360 99,230 -2.8
26/08/2010
14.59
 71,060 14.89 15.34 14.59 0 70,660 -2.1
25/08/2010
15.34
 29,900 15.65 15.65 15.34 0 25,050 -0.8
24/08/2010
16.10
 13,320 16.15 16.15 15.60 640 0 0.0
23/08/2010
16.40
 14,890 16.40 17.01 16.40 0 0 0
20/08/2010
17.11
 7,630 17.21 17.21 17.11 0 1,080 -0.0
19/08/2010
17.41
 2,950 17.66 17.66 17.41 0 0 0
18/08/2010
17.66
 6,570 17.16 17.87 17.16 0 0 0
17/08/2010
17.87
 5,240 17.92 17.92 17.87 1,200 0 0.0
16/08/2010
17.92
 1,510 16.55 17.92 16.35 0 0 0
13/08/2010
17.21
 10,420 16.66 17.21 16.66 0 0 0
12/08/2010
17.21
 7,870 17.56 17.56 17.21 0 3,720 -0.1
11/08/2010
18.07
 4,150 17.66 18.07 17.66 0 0 0
10/08/2010
17.66
 700 18.22 18.22 17.66 0 0 0
09/08/2010
18.22
 0 18.22 18.22 18.22 0 0 0
06/08/2010
18.22
 1,000 18.22 18.22 18.22 250 0 0.0
05/08/2010
18.22
 2,800 18.22 18.22 18.22 0 0 0
04/08/2010
18.93
 2,350 18.27 18.93 18.27 0 0 0
03/08/2010
18.72
 2,380 18.98 18.98 18.72 0 0 0
02/08/2010
19.18
 0 19.18 19.18 19.18 0 0 0
30/07/2010
19.18
 8,370 18.17 19.18 18.17 0 0 0
29/07/2010
18.93
 540 19.18 19.18 18.93 0 0 0
28/07/2010
19.18
 4,490 19.18 19.18 18.93 0 0 0
27/07/2010
19.18
 16,320 19.18 19.18 19.18 0 0 0
26/07/2010
19.18
 2,370 19.18 19.18 19.18 0 0 0
23/07/2010
19.18
 420 19.18 19.18 19.18 0 0 0
22/07/2010
19.18
 570 19.18 19.43 19.18 0 0 0
21/07/2010
19.43
 4,880 19.43 19.58 19.38 0 0 0
20/07/2010
19.48
 6,600 19.33 19.48 19.33 0 0 0
19/07/2010
19.63
 1,250 19.43 19.63 19.18 0 10 -0.0
16/07/2010
19.28
 5,450 19.08 19.48 19.08 0 0 0
15/07/2010
18.98
 2,660 19.68 19.68 18.98 1,100 0 0.0
14/07/2010
19.68
 6,880 19.53 19.68 19.18 800 0 0.0
13/07/2010
19.58
 2,140 19.03 19.58 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |