CTCP Bao bì nhựa Tân Tiến (ttp)

87.90
0
(0%)
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)
22/09/2009
30.13
 34,880 29.64 30.63 29.64 0 10,400 0
21/09/2009
30.38
 106,740 29.64 30.63 29.64 0 15,850 0
18/09/2009
29.39
 69,340 29.64 29.64 28.90 25,000 10,400 0
17/09/2009
29.64
 15,630 29.64 29.64 28.65 0 0 0
16/09/2009
29.64
 63,620 29.89 30.13 29.64 25,000 8,800 0
15/09/2009
29.89
 39,070 31.12 31.12 29.64 14,260 0 0
14/09/2009
30.63
 9,740 28.90 30.63 28.90 0 220 0
11/09/2009
30.13
 62,030 30.63 30.63 28.16 25,010 14,100 0
10/09/2009
29.64
 27,050 29.64 30.13 29.64 20,740 13,300 0
09/09/2009
29.89
 83,640 30.87 30.87 29.64 70,000 13,400 0
08/09/2009
29.89
 47,090 29.64 29.89 29.64 31,690 16,320 0
07/09/2009
29.64
 22,390 28.65 30.13 28.65 0 11,700 0
04/09/2009
30.13
 76,720 29.64 30.13 28.16 0 11,400 0
03/09/2009: Cổ tức tiền mặt tỉ lệ: 8%
03/09/2009
29.64
 50,020 29.64 30.13 29.39 50 15,100 0
02/09/2009
30.48
 0 30.48 30.48 30.48 0 0 0
01/09/2009
30.48
 22,300 31.45 31.45 30.48 0 0 0
31/08/2009
30.97
 91,510 30.97 30.97 29.75 0 0 0
28/08/2009
29.50
 51,370 29.75 29.75 29.26 0 0 0
27/08/2009
29.75
 30,870 29.99 29.99 28.53 0 0 0
26/08/2009
29.99
 49,690 28.77 29.99 28.77 800 300 0
25/08/2009
28.77
 88,360 28.53 28.77 28.28 27,450 200 0
24/08/2009
27.55
 35,660 27.55 27.55 27.55 6,750 0 0
21/08/2009
26.33
 60,770 27.31 27.31 26.33 0 0 0
20/08/2009
26.09
 82,430 25.85 26.09 25.11 0 500 0
19/08/2009
24.87
 47,400 24.63 24.87 24.33 0 0 0
18/08/2009
23.90
 21,100 23.41 24.33 23.36 0 600 0
17/08/2009
24.14
 46,250 23.90 24.63 23.90 13,570 0 0
14/08/2009
24.38
 70,280 24.63 24.63 23.90 0 200 0
13/08/2009
23.90
 35,610 23.41 23.90 23.41 10,000 100 0
12/08/2009
23.16
 56,970 22.43 23.16 22.43 0 0 0
11/08/2009
22.29
 8,740 22.04 22.82 22.04 0 300 0
10/08/2009
22.29
 54,120 22.09 22.38 22.09 15,000 20,420 0
07/08/2009
22.09
 42,820 22.09 22.19 22.04 15,000 3,790 0
06/08/2009
22.09
 51,360 22.04 22.34 22.04 10,050 10,000 0
05/08/2009
22.04
 51,350 22.34 22.34 22.04 20,000 19,390 0
04/08/2009
22.34
 190,960 22.19 22.34 21.85 123,170 38,100 0
03/08/2009
21.46
 82,980 21.85 21.85 21.26 40,000 10,000 0
31/07/2009
21.21
 112,380 20.73 21.21 20.73 20,000 44,780 0
30/07/2009
20.73
 63,910 20.29 21.07 20.19 0 3,300 0
29/07/2009
20.97
 32,760 21.85 21.85 20.97 0 100 0
28/07/2009
21.85
 109,920 21.85 21.85 21.21 51,620 0 0
27/07/2009
21.70
 155,820 21.75 21.75 21.46 69,030 2,100 0
24/07/2009: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2009
20.97
 130,100 20.97 20.97 20.92 35,850 0 0
23/07/2009
19.99
 48,480 19.57 19.99 19.47 15,570 1,000 0
22/07/2009
19.47
 61,680 19.57 19.57 19.04 0 0 0
21/07/2009
19.47
 30,790 19.71 19.71 19.28 0 0 0
20/07/2009
19.28
 44,860 19.23 19.28 18.80 0 0 0
17/07/2009
18.80
 33,710 19.28 19.28 18.80 0 0 0
16/07/2009
18.80
 43,810 19.28 19.28 18.80 26,880 0 0
15/07/2009
18.57
 9,700 18.57 18.57 18.33 40 0 0
14/07/2009
18.09
 66,220 18.33 18.33 18.04 0 23,500 0
13/07/2009
18.14
 34,590 19.04 19.04 17.85 24,770 0 0
10/07/2009
18.57
 48,380 18.57 20.18 18.57 0 19,280 0
09/07/2009
19.28
 53,920 19.23 19.52 19.04 0 0 0
08/07/2009
19.28
 14,940 18.85 19.95 18.85 0 0 0
07/07/2009
19.61
 27,530 20.38 20.38 19.33 20 0 0
06/07/2009
19.99
 109,000 19.04 19.99 19.04 50,000 12,200 0
03/07/2009
19.04
 25,740 18.99 19.04 18.61 0 0 0
02/07/2009
18.99
 51,560 17.61 18.99 17.61 39,460 0 0
01/07/2009
18.09
 45,480 18.33 18.33 18.09 9,990 0 0
30/06/2009
19.04
 78,650 18.90 19.04 18.23 10,000 10,730 0
29/06/2009
18.95
 21,890 20.23 20.23 18.95 0 0 0
26/06/2009
19.85
 42,420 18.38 19.85 18.38 10,000 1,000 0
25/06/2009
18.95
 74,900 19.19 19.19 18.57 50,200 0 0
24/06/2009
18.99
 136,030 18.99 18.99 18.90 0 0 0
23/06/2009
18.09
 150,090 18.09 18.14 18.09 41,120 20,000 0
22/06/2009
18.99
 50,640 19.04 19.14 18.99 0 0 0
19/06/2009
19.99
 95,600 20.47 20.47 19.28 0 0 0
18/06/2009
19.76
 151,900 20.23 20.47 19.52 0 11,920 0
17/06/2009
19.52
 184,130 18.47 20.33 18.42 5,000 0 0
16/06/2009
19.38
 106,790 19.38 19.38 19.38 0 47,690 0
15/06/2009
20.38
 188,280 20.38 20.90 20.38 0 23,000 0
12/06/2009
21.42
 120,340 22.37 22.37 21.18 10,500 5,900 0
11/06/2009
21.47
 200,330 20.28 21.76 20.28 119,710 100 0
10/06/2009
20.76
 126,030 20.80 20.80 20.76 0 500 0
09/06/2009
21.80
 204,400 19.99 21.80 19.99 62,900 20,000 0
08/06/2009
20.85
 9,400 20.85 20.85 20.85 0 0 0
05/06/2009
19.90
 104,790 19.90 19.90 19.90 0 80,000 0
04/06/2009
18.99
 152,360 18.33 18.99 18.33 0 0 0
03/06/2009
18.09
 104,350 17.85 18.09 17.76 5,000 0 0
02/06/2009
18.09
 187,770 18.09 18.14 17.85 500 0 0
01/06/2009
17.28
 125,160 17.33 17.38 16.80 9,510 0 0
29/05/2009
16.80
 71,860 16.66 16.90 16.47 0 0 0
28/05/2009
16.66
 29,400 16.66 17.33 16.66 0 0 0
27/05/2009
17.14
 63,770 17.52 17.85 17.00 0 0 0
26/05/2009
17.85
 97,440 18.47 18.47 17.00 0 1,000 0
25/05/2009
17.66
 205,310 17.19 17.66 16.95 0 0 0
22/05/2009
16.85
 125,170 17.14 17.14 16.52 0 10,000 0
21/05/2009
17.23
 162,710 17.19 18.33 16.76 25,000 2,600 0
20/05/2009
17.47
 172,050 16.80 17.47 16.80 20,800 0 0
19/05/2009
17.14
 156,150 17.47 17.47 16.66 19,050 0 0
18/05/2009
16.66
 197,630 16.61 17.61 16.57 25,000 0 0
15/05/2009
17.42
 104,980 17.38 17.42 16.71 0 360 0
14/05/2009
16.61
 125,520 16.42 16.76 16.19 24,620 0 0
13/05/2009
16.76
 161,150 17.28 17.71 16.66 30,000 0 0
12/05/2009
17.28
 112,490 16.47 17.28 16.09 10,000 0 0
11/05/2009
16.47
 163,000 16.42 16.95 15.76 10,000 0 0
08/05/2009
16.23
 157,910 15.47 16.23 15.47 0 0 0
07/05/2009
15.47
 151,030 15.47 15.47 15.04 5,000 0 0
06/05/2009
14.76
 252,970 14.90 15.23 14.76 1,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |