CTCP Bao bì nhựa Tân Tiến (ttp)

81.20
-6.70
(-7.62%)
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)
20/09/2007
39.64
 101,220 39.29 39.64 38.25 72,020 10,300 0
19/09/2007
37.90
 119,940 36.51 37.90 36.51 57,130 25,000 0
18/09/2007
36.16
 47,110 35.82 36.16 35.82 17,400 0 0
17/09/2007
35.82
 7,110 35.12 36.16 35.12 0 0 0
14/09/2007
36.16
 11,740 36.16 36.16 35.82 11,400 500 0
13/09/2007
35.47
 9,850 35.82 35.82 35.47 0 0 0
12/09/2007
35.82
 21,080 35.47 36.51 35.47 0 0 0
11/09/2007
35.82
 45,530 36.51 36.86 35.82 540 300 0
10/09/2007
36.16
 2,680 35.47 36.16 35.47 0 0 0
07/09/2007
35.82
 14,560 35.82 35.82 35.47 2,060 0 0
06/09/2007
35.12
 4,800 35.47 35.82 35.12 0 0 0
05/09/2007
35.47
 8,460 35.82 36.16 35.47 200 0 0
04/09/2007
36.16
 17,020 36.51 36.51 36.16 0 0 0
31/08/2007
36.16
 46,450 35.82 36.86 35.82 10,500 0 0
30/08/2007
35.12
 10,190 35.12 35.47 34.77 0 0 0
29/08/2007
35.12
 6,110 34.77 35.12 34.77 0 0 0
28/08/2007
35.47
 30,160 35.47 35.47 34.77 16,740 0 0
27/08/2007
35.47
 66,570 34.77 35.47 34.42 65,260 0 0
24/08/2007
34.08
 13,600 34.25 34.25 33.38 5,360 0 0
23/08/2007
33.38
 6,830 33.38 33.38 33.38 0 0 0
22/08/2007
33.73
 3,170 34.08 34.08 33.73 300 0 0
21/08/2007
34.08
 12,150 34.77 34.77 34.08 0 0 0
20/08/2007
34.77
 33,380 33.73 34.77 33.03 25,000 0 0
17/08/2007
33.73
 5,960 33.73 33.73 33.38 0 0 0
16/08/2007
33.73
 12,940 33.38 33.73 33.38 0 6,700 0
15/08/2007
34.08
 3,990 34.08 34.25 34.08 0 0 0
14/08/2007
34.77
 8,210 33.73 34.77 33.73 4,360 100 0
13/08/2007
33.73
 6,950 34.42 34.42 33.73 0 0 0
10/08/2007
34.77
 14,280 34.77 35.12 34.77 2,070 0 0
09/08/2007
35.12
 12,680 34.77 35.12 34.42 0 0 0
08/08/2007
34.77
 16,820 35.82 35.82 34.77 6,040 0 0
07/08/2007
35.47
 22,750 35.12 35.47 34.77 16,250 0 0
06/08/2007
35.12
 53,500 36.16 36.16 35.12 50,620 0 0
03/08/2007
36.16
 64,270 35.12 36.16 34.77 61,120 0 0
02/08/2007
36.16
 168,620 36.16 37.21 34.42 154,390 0 0
01/08/2007
36.16
 120,510 35.12 36.16 34.77 96,200 30,500 0
31/07/2007
34.60
 59,530 32.34 34.60 31.64 37,200 0 0
30/07/2007
33.03
 55,130 33.03 33.21 33.03 0 0 0
27/07/2007
34.77
 5,340 34.77 34.77 34.77 0 0 0
26/07/2007
36.51
 172,340 36.51 36.51 35.82 115,840 20,000 0
25/07/2007
35.82
 429,480 33.73 35.82 33.73 305,910 53,200 0
24/07/2007
34.42
 126,930 34.42 34.42 34.42 0 80,000 0
23/07/2007
32.86
 16,630 32.86 32.86 32.86 0 0 0
20/07/2007
31.30
 35,950 31.30 31.30 31.30 35,550 0 0
19/07/2007
29.90
 18,110 29.90 29.90 29.90 6,000 0 0
18/07/2007
29.90
 7,980 30.25 30.25 29.90 0 0 0
17/07/2007
30.25
 5,500 30.25 30.25 30.25 0 0 0
16/07/2007
30.60
 18,740 30.60 30.60 30.60 15,000 0 0
13/07/2007
30.60
 17,610 30.60 30.60 30.60 14,850 0 0
12/07/2007
30.60
 22,080 30.95 30.95 30.60 15,000 0 0
11/07/2007
30.60
 19,580 30.43 30.60 30.25 0 0 0
10/07/2007
30.25
 20,540 30.25 30.25 30.25 12,840 0 0
09/07/2007
29.90
 16,930 30.25 30.25 29.90 15,000 0 0
06/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/07/2007
30.08
 11,550 30.08 30.08 30.08 4,550 0 0
05/07/2007
29.87
 22,940 29.70 29.87 29.70 10,660 0 0
04/07/2007
29.70
 27,060 29.35 29.70 29.35 12,080 0 0
03/07/2007
29.35
 36,420 29.35 29.35 29.35 35,620 0 0
02/07/2007
29.35
 35,670 29.35 29.35 29.35 25,100 0 0
29/06/2007
29.52
 12,900 29.52 29.52 29.52 50 0 0
28/06/2007
30.04
 7,700 30.56 30.56 30.04 550 0 0
27/06/2007
30.56
 23,470 30.04 30.56 30.04 17,370 0 0
26/06/2007
30.39
 10,900 30.73 30.73 30.39 0 0 0
25/06/2007
30.39
 33,510 30.21 30.39 30.21 27,910 0 0
22/06/2007
29.70
 10,210 29.70 30.04 29.70 0 0 0
21/06/2007
30.04
 6,650 30.04 30.04 30.04 0 1,000 0
20/06/2007
30.04
 20,450 30.73 30.73 30.04 0 0 0
19/06/2007
30.04
 8,660 30.04 30.21 30.04 500 0 0
18/06/2007
30.39
 21,710 30.39 30.39 30.39 0 1,000 0
15/06/2007
30.39
 13,870 30.04 30.39 30.04 0 0 0
14/06/2007
30.04
 14,260 30.04 30.04 30.04 0 0 0
13/06/2007
30.04
 5,230 29.87 30.04 29.87 10,000 0 0
12/06/2007
29.87
 11,420 29.87 30.04 29.87 0 0 0
11/06/2007
30.04
 6,500 30.39 30.39 30.04 0 0 0
08/06/2007
30.39
 16,500 30.73 30.73 30.39 0 0 0
07/06/2007
30.39
 10,380 30.73 30.73 30.39 0 0 0
06/06/2007
30.39
 14,780 29.70 30.39 29.70 0 0 0
05/06/2007
29.70
 13,310 29.87 30.39 29.70 0 0 0
04/06/2007
30.39
 10,640 31.08 31.08 30.39 0 200 0
01/06/2007
31.08
 14,800 31.77 31.77 31.08 0 0 0
31/05/2007
31.08
 11,430 31.08 31.08 31.08 0 0 0
30/05/2007
31.08
 15,820 31.42 31.42 31.08 0 0 0
29/05/2007
31.77
 24,000 31.77 31.77 31.77 0 0 0
28/05/2007
31.77
 36,450 32.80 32.80 31.77 100 0 0
25/05/2007
31.42
 15,150 31.42 31.42 31.08 200 0 0
24/05/2007
31.77
 6,620 31.77 32.63 31.77 100 0 0
23/05/2007
33.15
 42,140 33.67 33.67 33.15 0 0 0
22/05/2007
32.11
 43,660 31.77 32.11 31.77 1,000 0 0
21/05/2007
31.08
 35,950 31.08 31.08 30.73 300 0 0
18/05/2007
31.08
 31,300 31.08 31.08 31.08 0 0 0
17/05/2007
30.73
 9,800 30.39 30.73 30.39 0 0 0
16/05/2007
30.39
 4,800 30.39 31.08 30.39 0 0 0
15/05/2007
31.08
 34,290 31.08 31.08 31.08 0 0 0
14/05/2007
31.08
 39,120 31.08 31.08 30.73 0 0 0
11/05/2007
31.08
 12,900 30.21 31.08 30.21 400 0 0
10/05/2007
30.39
 19,330 31.08 31.08 30.39 12,900 0 0
09/05/2007
31.08
 16,240 32.11 32.11 31.08 0 0 0
08/05/2007
31.77
 32,420 30.91 31.77 30.91 1,000 0 0
07/05/2007
30.73
 16,460 30.39 30.73 30.39 0 0 0
04/05/2007
29.35
 12,900 29.35 29.35 29.35 0 0 0
03/05/2007
29.70
 14,980 29.70 29.70 29.70 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |