Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2008	33.22	2,050	34.04	33.22	33.22	1,850	2,000	0
18/02/2008	34.04	3,350	34.25	34.25	34.04	3,150	0	0
15/02/2008	34.66	2,410	34.45	34.66	34.45	1,810	0	0
14/02/2008	34.45	1,050	34.45	34.86	34.45	850	0	0
13/02/2008	34.45	7,010	34.45	34.45	34.04	5,000	5,160	0
12/02/2008	35.27	4,930	35.27	35.27	35.27	4,000	1,000	0
01/02/2008	36.09	5,610	35.68	36.09	35.27	4,910	0	0
31/01/2008	34.45	12,700	35.48	35.48	34.45	7,100	11,190	0
30/01/2008	34.45	22,130	34.45	34.45	34.04	10,000	17,500	0
29/01/2008	32.81	10,250	34.25	34.45	32.81	100	8,110	0
28/01/2008	34.04	840	31.79	34.04	31.79	0	0	0
25/01/2008	33.22	1,330	34.86	34.86	33.22	0	0	0
24/01/2008	33.22	4,660	34.04	34.04	33.22	0	0	0
23/01/2008	34.04	6,860	34.25	34.25	34.04	0	5,320	0
22/01/2008	35.68	2,020	35.68	35.68	35.68	0	840	0
21/01/2008	37.32	5,270	36.91	37.32	36.91	3,000	4,650	0
18/01/2008	38.55	15,890	38.96	38.96	38.55	8,490	15,000	0
17/01/2008	38.96	30,070	39.17	39.17	38.55	0	0	0
16/01/2008	39.17	15,820	37.32	39.17	37.32	0	8,000	0
15/01/2008	37.32	3,870	37.12	37.32	37.12	0	3,000	0
14/01/2008	38.96	1,180	39.37	39.37	38.96	0	0	0
11/01/2008	41.01	1,360	38.55	41.01	38.55	0	840	0
10/01/2008	40.19	1,330	39.78	40.19	39.78	0	0	0
09/01/2008	40.19	7,070	41.01	41.01	40.19	5,000	60	0
08/01/2008	40.19	8,830	41.42	41.83	40.19	0	8,310	0
07/01/2008	42.24	7,920	41.42	42.24	41.42	3,100	0	0
04/01/2008	42.65	18,060	42.65	42.65	41.83	3,000	0	0
03/01/2008	42.65	7,140	43.47	43.88	42.65	4,640	0	0
02/01/2008	43.06	3,390	43.47	43.47	43.06	100	0	0
28/12/2007	43.47	3,480	43.06	43.47	43.06	0	0	0
27/12/2007	43.47	3,610	43.06	43.47	43.06	0	0	0
26/12/2007	44.29	6,000	45.94	46.35	44.29	5,000	0	0
25/12/2007	46.35	540	43.47	46.35	43.47	0	0	0
24/12/2007	45.12	1,920	45.12	45.12	45.12	0	0	0
21/12/2007	45.12	1,920	45.12	45.12	45.12	0	0	0
20/12/2007	47.17	11,800	45.53	47.17	45.53	10,000	0	0
19/12/2007	47.58	26,600	46.35	47.58	45.94	26,230	550	0
18/12/2007	45.94	20,630	43.88	45.94	43.88	20,630	0	0
17/12/2007	43.88	150	43.88	43.88	43.88	0	0	0
14/12/2007	41.83	4,020	43.06	43.06	41.83	0	0	0
13/12/2007	43.88	7,400	45.12	45.12	43.88	7,150	0	0
12/12/2007	43.88	8,480	43.88	44.29	43.88	7,480	0	0
11/12/2007	43.88	13,060	43.88	44.29	43.88	13,060	200	0
10/12/2007	43.88	8,320	43.88	43.88	43.88	8,320	3,000	0
07/12/2007	43.88	4,220	42.24	43.88	41.42	2,090	1,000	0
06/12/2007	43.06	2,010	43.06	43.06	43.06	0	1,200	0
05/12/2007	43.88	330	42.65	43.88	42.65	0	0	0
04/12/2007	43.88	830	43.88	43.88	43.47	0	0	0
03/12/2007	45.12	420	44.70	45.12	44.70	0	0	0
30/11/2007	45.12	12,220	45.12	45.12	45.12	12,220	2,000	0
29/11/2007	45.12	14,790	45.12	45.12	45.12	14,660	0	0
28/11/2007	45.12	15,440	44.29	45.12	44.29	15,440	0	0
27/11/2007	44.29	1,920	43.88	44.29	43.88	0	0	0
26/11/2007	45.94	32,900	43.88	45.94	43.88	31,000	17,520	0
23/11/2007	43.88	3,200	43.88	43.88	43.06	3,000	0	0
22/11/2007	43.88	5,730	43.88	43.88	43.88	5,530	0	0
21/11/2007	43.88	680	41.83	44.29	41.83	0	0	0
20/11/2007	43.88	1,290	41.83	43.88	41.83	0	0	0
19/11/2007	41.83	6,350	43.06	43.06	41.83	100	0	0
16/11/2007	43.47	2,470	43.06	44.70	43.06	240	0	0
15/11/2007	45.12	1,000	45.12	45.12	45.12	0	300	0
14/11/2007	45.94	1,150	45.53	45.94	45.53	0	0	0
13/11/2007	45.12	3,050	45.12	45.12	45.12	100	400	0
12/11/2007	47.17	30,000	47.17	47.17	46.35	30,000	2,400	0
09/11/2007	45.53	1,520	46.35	46.35	45.53	0	0	0
08/11/2007	47.17	6,000	47.17	47.17	47.17	0	0	0
07/11/2007	47.17	4,170	45.12	47.17	45.12	170	0	0
06/11/2007	47.17	5,600	47.58	47.58	45.53	5,000	0	0
05/11/2007	47.58	34,120	47.58	47.58	47.17	34,120	300	0
02/11/2007	47.58	8,350	46.76	47.58	46.76	5,000	0	0
01/11/2007	47.99	31,840	47.99	47.99	46.76	19,300	1,200	0
31/10/2007	47.99	34,810	47.99	47.99	47.17	30,000	300	0
30/10/2007	47.99	69,250	45.94	47.99	45.94	65,700	200	0
29/10/2007	45.94	32,730	45.12	46.35	45.12	9,320	500	0
26/10/2007	45.12	72,610	43.47	45.12	43.47	46,760	3,350	0
25/10/2007	43.06	37,040	45.12	45.12	43.06	13,000	17,040	0
24/10/2007	45.12	103,350	41.83	45.12	41.83	100,000	63,910	0
23/10/2007	43.06	148,210	42.24	43.06	41.83	146,020	50,000	0
22/10/2007	41.01	17,980	40.40	41.01	40.19	9,150	0	0
19/10/2007	41.01	5,280	39.37	41.01	39.37	70	0	0
18/10/2007	41.01	7,300	41.83	41.83	41.01	0	0	0
17/10/2007	41.83	28,080	42.24	42.65	41.42	23,900	0	0
16/10/2007	41.42	23,750	41.42	41.42	41.01	0	0	0
15/10/2007	41.42	11,580	41.83	41.83	41.42	0	0	0
12/10/2007	42.24	4,940	42.65	42.65	42.24	400	0	0
11/10/2007	43.06	59,010	42.24	43.47	41.83	54,000	12,120	0
10/10/2007	41.83	13,300	42.24	42.24	41.42	0	0	0
09/10/2007	42.24	17,050	41.83	42.24	41.42	0	0	0
08/10/2007	41.42	23,240	41.01	41.42	40.19	8,420	0	0
05/10/2007: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
05/10/2007	41.01	56,250	41.42	41.42	40.60	0	0	0
04/10/2007	39.99	62,260	39.99	39.99	39.64	35,000	1,000	0
03/10/2007	39.99	12,740	38.95	39.99	38.95	0	0	0
02/10/2007	40.68	73,760	39.99	40.68	39.29	45,910	14,500	0
01/10/2007	39.99	37,890	40.68	40.68	39.99	22,000	1,000	0
28/09/2007	39.99	60,520	39.64	39.99	39.29	51,000	0	0
27/09/2007	38.95	47,820	37.55	38.95	37.55	23,070	0	0
26/09/2007	39.29	46,170	39.99	39.99	38.60	18,690	0	0
25/09/2007	39.99	33,120	42.07	42.07	39.99	10,350	3,140	0
24/09/2007	40.68	107,030	39.99	40.68	39.29	73,500	30,000	0
21/09/2007	38.95	26,050	39.29	39.29	38.25	9,100	8,180	0

Page:
<<
41
42
43
>>

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

CTCP Bao bì nhựa Tân Tiến (ttp)

THỐNG KÊ GIAO DỊCH