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)
10/02/2010
21.24
 120,210 20.99 21.29 20.99 77,100 0 3.3
09/02/2010
20.99
 126,910 20.70 21.24 20.65 0 0 0
08/02/2010
21.74
 45,230 20.99 21.74 20.75 0 0 0
05/02/2010
21.44
 101,050 21.49 21.69 21.14 38,600 0 1.7
04/02/2010
21.74
 60,860 20.99 21.74 20.99 15,000 100 0.6
03/02/2010
20.75
 29,800 21.24 21.24 20.75 10,000 0 0.4
02/02/2010
20.75
 12,820 21.24 21.24 20.60 7,000 0 0.3
01/02/2010
20.75
 12,050 21.14 21.14 20.50 11,500 0 0.5
29/01/2010
20.50
 19,270 21.24 21.24 20.50 15,000 0 0.6
28/01/2010
20.95
 16,250 21.24 21.24 20.75 15,000 0 0.6
27/01/2010
21.24
 22,200 21.24 21.44 20.25 16,630 0 0.7
26/01/2010
21.24
 22,200 20.99 21.74 20.75 100 0 0.0
25/01/2010
20.75
 6,170 20.06 20.75 20.06 0 0 0
22/01/2010
20.50
 14,860 20.35 20.50 19.76 0 0 0
21/01/2010
19.76
 27,030 20.15 20.75 19.76 0 0 0
20/01/2010
20.75
 5,510 21.04 21.24 20.75 0 0 0
19/01/2010
21.49
 22,100 20.75 21.49 20.75 0 0 0
18/01/2010
20.75
 31,710 21.49 21.49 20.75 25,830 0 1.1
15/01/2010
21.69
 4,710 21.74 21.74 21.49 1,690 0 0.1
14/01/2010
21.98
 24,900 21.98 22.08 21.74 10,000 840 0.4
13/01/2010
21.59
 39,780 21.74 21.74 20.55 11,000 0 0.5
12/01/2010
21.59
 16,370 21.59 22.48 21.59 0 0 0
11/01/2010
21.88
 14,030 23.22 23.22 21.88 360 0 0.0
08/01/2010
23.02
 61,070 24.11 24.11 23.02 0 0 0
07/01/2010
23.66
 94,420 22.38 23.76 22.23 200 1,000 -0.0
06/01/2010
22.67
 78,830 22.23 22.72 21.78 20,430 0 0.9
05/01/2010
22.72
 71,100 22.87 22.87 22.28 15,760 1,500 0.7
04/01/2010
21.78
 70,960 21.74 21.78 21.74 17,280 200 0.8
31/12/2009
20.75
 65,830 21.74 22.48 20.75 10,000 0 0
30/12/2009
21.74
 7,920 21.49 21.74 20.75 0 0 0
29/12/2009
21.24
 8,810 20.55 21.24 20.55 0 0 0
28/12/2009
21.14
 34,090 21.29 22.23 21.14 0 0 0
25/12/2009
22.23
 75,040 21.74 22.23 21.14 0 200 0
24/12/2009
21.19
 40,400 21.24 21.24 20.25 200 0 0
23/12/2009
21.24
 8,570 20.30 21.24 20.25 0 0 0
22/12/2009
20.50
 35,630 21.39 21.39 20.50 500 0 0
21/12/2009
21.39
 27,030 20.75 21.39 20.75 0 0 0
18/12/2009
20.40
 36,920 19.66 20.40 19.66 0 500 0
17/12/2009
19.46
 35,810 19.51 19.51 19.46 0 20,000 0
16/12/2009
20.45
 48,420 21.49 21.49 20.45 20,010 48,410 0
15/12/2009
21.49
 11,620 20.80 21.49 20.25 0 0 0
14/12/2009
21.24
 18,600 20.99 21.39 20.50 0 0 0
11/12/2009
20.40
 84,490 20.45 20.50 20.40 60,520 28,200 0
10/12/2009
21.44
 15,630 21.44 21.44 20.75 0 0 0
09/12/2009
21.44
 73,970 21.74 21.74 21.44 60,000 41,420 0
08/12/2009
22.53
 21,550 22.67 22.67 21.74 0 0 0
07/12/2009
22.58
 3,590 23.17 23.17 22.58 0 0 0
04/12/2009
22.48
 115,800 23.22 23.22 22.48 19,450 114,930 0
03/12/2009
23.22
 8,460 23.22 23.71 23.22 6,730 0 0
02/12/2009
23.71
 18,440 24.21 24.21 23.71 380 0 0
01/12/2009
24.70
 20,840 24.70 24.95 24.21 0 0 0
30/11/2009
24.21
 51,550 22.77 24.21 22.77 23,000 0 0
27/11/2009
23.42
 71,450 21.24 23.42 21.24 18,720 0 0
26/11/2009
22.33
 47,080 22.33 22.48 22.33 10,000 0 0
25/11/2009
23.46
 72,180 24.70 24.70 23.46 34,000 0 0
24/11/2009
24.70
 84,520 24.95 25.19 24.70 30,000 0 0
23/11/2009
24.95
 141,220 24.65 24.95 24.55 90,000 0 0
20/11/2009
24.95
 76,860 24.70 25.19 24.70 40,100 0 0
19/11/2009
25.19
 47,780 25.19 25.44 24.95 0 0 0
18/11/2009
24.70
 10,200 24.50 25.19 24.50 0 0 0
17/11/2009
24.70
 55,910 24.95 25.44 24.65 0 27,210 0
16/11/2009
24.65
 175,380 24.70 25.44 24.45 0 83,490 0
13/11/2009
24.45
 23,220 23.46 24.45 23.46 1,000 870 0
12/11/2009
24.70
 44,050 24.70 24.95 24.65 0 0 0
11/11/2009
23.96
 34,280 23.12 24.11 23.12 12,450 0 0
10/11/2009
23.46
 35,380 23.46 24.16 21.98 1,870 0 0
09/11/2009
23.02
 36,740 23.22 24.21 23.02 8,000 0 0
06/11/2009
24.21
 58,840 25.69 25.69 24.21 15,990 12,950 0
05/11/2009
24.70
 214,120 24.21 24.70 23.76 80,000 175,000 0
04/11/2009
23.71
 75,530 24.16 24.70 22.72 25,000 1,950 0
03/11/2009
23.71
 156,640 23.96 24.11 23.71 100,000 49,710 0
02/11/2009
24.95
 28,280 25.19 25.19 24.95 0 500 0
30/10/2009
26.18
 236,680 27.66 27.66 25.69 27,050 187,950 0
29/10/2009
26.92
 83,590 28.16 28.16 26.92 1,000 12,500 0
28/10/2009
28.16
 104,060 29.64 29.64 28.16 43,810 20,270 0
27/10/2009
29.39
 53,610 30.63 30.63 28.40 0 0 0
26/10/2009
29.89
 235,890 30.13 30.13 28.40 102,760 108,900 0
23/10/2009
29.64
 238,780 32.11 32.11 29.64 85,000 83,190 0
22/10/2009
31.12
 381,230 30.13 31.37 30.13 289,670 141,850 0
21/10/2009
31.12
 327,310 29.89 31.37 29.89 155,250 71,620 0
20/10/2009
29.89
 123,400 30.13 30.13 29.15 25,000 28,460 0
19/10/2009
29.64
 25,580 29.64 29.64 29.15 0 0 0
16/10/2009
29.89
 118,410 30.87 30.87 29.64 63,690 44,420 0
15/10/2009
30.87
 182,150 31.86 32.60 30.63 62,000 125,400 0
14/10/2009
31.86
 124,070 31.62 31.86 30.63 88,320 300 0
13/10/2009
31.62
 191,830 31.12 31.62 30.38 69,810 31,100 0
12/10/2009
30.38
 199,710 30.13 30.38 29.64 50,000 25,000 0
09/10/2009
29.15
 131,780 28.90 29.39 28.65 0 0 0
08/10/2009
28.90
 88,740 29.15 29.15 28.16 1,000 0 0
07/10/2009
28.65
 62,690 28.65 28.90 28.16 0 0 0
06/10/2009
28.16
 147,370 27.91 28.40 27.17 51,590 1,000 0
05/10/2009
27.91
 170,990 27.91 28.65 27.66 30,230 21,940 0
02/10/2009
28.65
 201,520 28.40 28.65 28.16 200 110,060 0
01/10/2009
29.64
 47,010 30.87 30.87 29.64 300 0 0
30/09/2009
31.12
 106,750 31.86 31.86 31.12 19,000 15,440 0
29/09/2009
31.37
 451,990 30.38 31.37 30.13 600 30,500 0
28/09/2009
29.89
 61,400 29.64 30.38 29.64 17,790 12,850 0
25/09/2009
29.64
 56,140 29.89 30.13 28.65 19,110 0 0
24/09/2009
29.89
 27,790 30.63 30.63 29.64 0 1,000 0
23/09/2009
29.89
 77,150 30.63 30.63 29.39 26,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |