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)
12/07/2010
18.98
 0 18.98 18.98 18.98 0 0 0
09/07/2010
18.98
 900 18.98 18.98 18.98 0 0 0
08/07/2010
18.98
 5,310 19.68 19.68 18.98 0 0 0
07/07/2010
19.89
 1,910 18.98 19.89 18.98 0 0 0
06/07/2010
18.98
 9,400 19.03 19.08 18.93 0 0 0
05/07/2010
18.98
 8,730 19.43 19.43 18.98 1,000 0 0.0
02/07/2010
19.43
 2,670 19.43 19.43 19.23 0 0 0
01/07/2010
19.48
 880 19.68 19.68 19.48 0 0 0
30/06/2010
19.68
 4,100 19.78 19.99 19.68 1,800 0 0.1
29/06/2010
20.04
 950 19.68 20.04 19.68 0 0 0
28/06/2010
19.99
 12,690 20.19 20.19 19.99 12,290 0 0.5
25/06/2010
20.09
 5,720 19.68 20.09 19.68 0 0 0
24/06/2010
20.09
 9,520 20.14 20.14 20.09 7,870 0 0.3
23/06/2010
20.14
 8,500 20.09 20.14 20.09 8,180 0 0.3
22/06/2010
20.09
 8,050 20.09 20.14 20.09 6,040 0 0.2
21/06/2010
20.09
 1,900 19.94 20.19 19.94 1,300 0 0.1
18/06/2010
19.94
 1,800 19.94 19.94 19.89 1,310 0 0.1
17/06/2010
20.09
 20,850 20.04 20.14 19.94 16,280 0 0.6
16/06/2010
19.89
 6,050 20.14 20.19 19.68 0 0 0
15/06/2010
19.89
 9,340 19.83 19.89 19.78 2,590 0 0.1
14/06/2010
19.89
 2,900 19.94 19.94 19.68 1,150 0 0.0
11/06/2010
19.99
 4,010 20.09 20.09 19.68 10 0 0.0
10/06/2010
20.09
 2,480 20.09 20.09 19.28 0 0 0
09/06/2010
19.89
 3,990 19.68 19.94 19.68 0 0 0
08/06/2010
19.43
 14,010 19.48 19.53 19.43 5,210 11,710 -0.3
07/06/2010
19.48
 77,580 19.58 19.68 19.48 0 58,290 -2.3
04/06/2010
20.49
 14,020 20.69 20.69 20.49 10,000 0 0.4
03/06/2010
20.59
 8,700 20.69 20.69 20.44 0 0 0
02/06/2010
20.84
 8,040 20.69 20.84 20.69 7,530 0 0.3
01/06/2010
20.69
 15,890 21.10 21.10 20.44 1,000 0 0.0
31/05/2010
21.10
 11,400 20.64 21.20 20.64 500 0 0.0
28/05/2010
20.64
 13,680 20.64 20.64 20.59 0 0 0
27/05/2010
19.68
 48,460 19.58 19.73 19.53 15,000 20,000 -0.2
26/05/2010
19.68
 69,420 20.14 20.19 19.68 600 38,000 -1.5
25/05/2010
19.94
 2,800 20.69 20.69 19.94 0 0 0
24/05/2010
20.69
 11,900 20.29 20.69 20.19 150 2,430 -0.1
21/05/2010
20.64
 73,910 20.64 21.70 20.64 10,000 0 0.4
20/05/2010
21.70
 16,500 21.20 21.70 20.54 0 0 0
19/05/2010
21.60
 21,670 21.70 21.70 21.45 420 0 0.0
18/05/2010
22.21
 3,700 22.21 22.21 21.70 0 0 0
17/05/2010
21.70
 7,080 22.46 22.46 21.70 0 0 0
14/05/2010
22.21
 11,360 22.01 22.21 22.01 0 0 0
13/05/2010
22.21
 1,980 22.46 22.46 22.21 0 0 0
12/05/2010
22.26
 15,670 22.81 22.81 21.95 0 0 0
11/05/2010
22.81
 29,640 23.22 23.22 22.71 0 0 0
10/05/2010
22.71
 23,040 22.96 23.01 22.46 0 0 0
07/05/2010
23.22
 19,100 23.01 23.22 22.96 0 0 0
06/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2010
23.72
 24,420 23.77 23.77 23.37 0 0 0
05/05/2010
23.27
 34,280 23.32 23.61 23.17 0 0 0
04/05/2010
23.96
 37,950 24.21 24.21 23.71 0 0 0
29/04/2010
24.21
 12,550 23.71 24.45 23.71 0 0 0
28/04/2010
24.35
 20,910 23.96 24.70 23.96 30 0 0.0
27/04/2010
23.96
 72,930 23.66 23.96 22.82 4,240 730 0.2
26/04/2010
22.82
 33,250 23.56 23.56 22.82 0 0 0
22/04/2010
23.51
 43,260 23.22 23.71 23.22 20,000 0 1.0
21/04/2010
23.61
 55,750 23.96 24.21 23.61 0 0 0
20/04/2010
23.46
 22,200 23.86 23.91 23.46 0 0 0
19/04/2010
24.70
 41,650 25.44 25.44 24.21 4,080 0 0.2
16/04/2010
25.44
 123,230 25.44 25.44 24.70 13,290 0 0.7
15/04/2010
24.25
 200,160 23.71 24.25 23.22 0 144,720 -7.0
14/04/2010
23.12
 117,710 23.71 23.71 23.12 0 65,010 -3.1
13/04/2010
23.71
 81,300 24.21 24.21 23.71 0 0 0
12/04/2010
24.35
 129,280 24.35 24.35 24.21 0 2,330 -0.1
09/04/2010
23.22
 25,730 22.58 23.22 22.53 0 0 0
08/04/2010
22.72
 19,810 22.72 22.72 22.23 0 0 0
07/04/2010
22.72
 21,920 22.72 22.72 22.23 0 0 0
06/04/2010
22.23
 25,610 21.98 22.48 21.98 0 0 0
05/04/2010
21.98
 5,760 21.98 21.98 21.74 0 0 0
02/04/2010
21.74
 5,710 21.54 21.98 21.54 0 0 0
01/04/2010
21.78
 15,090 21.59 21.98 21.24 0 0 0
31/03/2010
21.74
 11,540 21.59 21.98 21.59 0 0 0
30/03/2010
21.74
 3,000 21.74 21.74 21.39 0 0 0
29/03/2010
21.98
 10,920 21.98 21.98 21.24 10 0 0.0
26/03/2010
21.98
 850 21.98 21.98 21.93 0 0 0
25/03/2010
21.98
 53,290 21.98 21.98 21.98 50,740 0 2.3
24/03/2010
21.98
 23,080 21.98 22.03 21.98 21,060 0 0.9
23/03/2010
21.98
 32,320 21.98 22.08 21.98 26,620 0 1.2
22/03/2010
21.98
 12,650 21.98 22.18 21.98 8,500 0 0.4
19/03/2010
21.98
 13,680 21.98 22.03 21.93 9,030 0 0.4
18/03/2010
22.18
 30,770 21.93 22.18 21.93 1,670 0 0.1
17/03/2010
21.98
 9,620 21.74 22.03 21.74 4,300 0 0.2
16/03/2010
21.98
 18,340 22.48 22.48 21.93 0 0 0
15/03/2010
22.48
 47,390 22.23 22.72 22.23 0 0 0
12/03/2010
22.23
 17,920 21.93 22.23 21.93 0 0 0
11/03/2010
22.23
 16,060 21.98 22.28 21.78 0 0 0
10/03/2010
22.28
 25,980 22.28 22.38 22.08 7,960 0 0.4
09/03/2010
22.38
 30,780 22.23 22.43 22.23 18,280 0 0.8
08/03/2010
22.23
 61,730 22.62 22.62 21.78 0 0 0
05/03/2010
22.23
 25,880 21.74 22.23 21.74 3,510 0 0.2
04/03/2010
22.23
 37,410 21.49 22.23 21.49 8,610 0 0.4
03/03/2010
21.49
 17,640 21.24 21.74 21.24 9,480 0 0.4
02/03/2010
21.24
 27,630 21.74 21.74 21.24 0 0 0
01/03/2010
21.74
 9,160 21.74 21.74 21.74 5,800 0 0.3
26/02/2010
21.74
 7,360 21.74 21.74 21.59 0 0 0
25/02/2010
21.74
 90,640 22.23 22.23 21.74 89,240 0 3.9
24/02/2010
21.74
 35,520 21.64 21.74 21.49 30,000 0 1.3
23/02/2010
21.49
 74,410 21.24 21.49 21.24 50,000 0 2.2
22/02/2010
21.74
 121,140 21.59 21.74 21.59 107,180 0 4.7
12/02/2010
21.59
 106,600 22.03 22.03 21.24 22,180 0 1.0
11/02/2010
21.49
 92,990 21.24 21.49 21.24 60,200 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |