CTCP Bao bì nhựa Tân Tiến (ttp)

69
-0.50
(-0.72%)
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
(2024-10-16) 		-3 -4.17% 38,600 100 0.0
62
76
69
2 tháng
(2024-09-16) 		-12 -14.81% 51,000 100 0.0
62
91.20
69
3 tháng
(2024-08-19) 		-19.40 -21.95% 61,900 100 0.0
62
98.60
69
6 tháng
(2024-05-20) 		-61.49 -47.12% 274,800 399 0.1
62
130.49
69
12 tháng
(2023-11-21) 		25.40 58.25% 420,220 -200 -0.0
39.64
130.49
69
24 tháng
(2022-11-28) 		43.03 165.73% 538,184 480 -0.0
17.88
130.49
69
36 tháng
(2021-12-01) 		37.44 118.62% 544,175 480 -0.0
17.88
130.49
69
60 tháng
(2019-12-12) 		45.88 198.50% 665,403 -1,136 -0.1
13.79
130.49
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
25/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
24/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
23/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
20/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
19/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
18/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
17/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
16/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
13/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
12/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
11/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
10/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
09/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
06/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
05/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
04/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
03/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
02/11/2015
34.52
 0 34.52 34.52 34.52 0 0 0
30/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
29/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
28/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
27/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
26/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
23/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
22/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
21/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
20/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
19/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
16/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
15/10/2015
34.52
 0 34.52 34.52 34.52 0 0 0
14/10/2015
34.52
 117,280 34.52 37.45 34.52 25,040 23,760 0.1
13/10/2015
35.17
 52,710 35.17 35.83 34.52 14,960 0 0.8
12/10/2015
35.17
 23,020 35.17 37.13 35.17 10,000 0 0.6
09/10/2015
37.13
 28,660 37.13 37.45 37.13 6,000 0 0.3
08/10/2015
37.13
 22,070 36.15 37.13 36.15 4,000 1,520 0.1
07/10/2015
37.13
 2,710 36.48 37.45 36.48 0 0 0
06/10/2015
37.45
 153,650 35.17 37.45 35.17 60 2,680 -0.1
05/10/2015
35.17
 17,940 34.52 35.17 34.52 9,940 1,200 0.5
02/10/2015
35.17
 35,200 33.87 35.83 33.87 9,330 0 0.5
01/10/2015
34.52
 30,420 33.87 35.50 33.87 5,510 17,200 -0.6
30/09/2015
35.17
 6,670 33.87 35.17 33.87 1,160 500 0.0
29/09/2015
35.17
 24,160 34.52 35.17 34.52 780 16,140 -0.8
28/09/2015
35.17
 21,750 34.52 35.50 34.52 3,220 0 0.2
25/09/2015
35.50
 25,290 35.17 35.83 35.17 4,830 2,300 0.1
24/09/2015
36.48
 32,070 37.45 37.45 34.52 0 21,000 -1.1
23/09/2015
35.17
 7,810 36.80 36.80 35.17 0 220 -0.0
22/09/2015
34.52
 41,650 38.76 38.76 34.52 0 2,000 -0.1
21/09/2015
36.48
 6,600 36.48 36.48 34.20 0 0 0
18/09/2015
34.20
 4,600 29.96 34.20 29.96 3,290 0 0.2
17/09/2015
32.05
 9,380 32.05 32.05 32.05 1,880 0 0.1
16/09/2015
29.96
 310 32.89 32.89 29.96 0 0 0
15/09/2015
31.72
 49,490 35.17 35.17 31.72 6,000 0 0.3
14/09/2015
32.89
 1,660 36.15 36.15 32.89 0 0 0
11/09/2015
34.20
 7,790 38.76 38.76 34.20 0 0 0
10/09/2015
36.48
 18,900 35.83 36.48 35.83 0 0 0
09/09/2015
34.20
 40,730 33.87 34.20 33.55 0 33,330 -1.7
08/09/2015
32.24
 6,100 32.24 32.37 30.68 0 0 0
07/09/2015
30.29
 2,110 29.31 30.29 29.31 0 0 0
04/09/2015
28.92
 10 28.92 28.92 28.92 0 0 0
03/09/2015
27.03
 720 25.40 27.03 25.40 0 0 0
01/09/2015
25.27
 1,780 25.08 25.27 23.58 0 0 0
31/08/2015
23.65
 1,050 23.65 23.65 22.80 0 0 0
28/08/2015
22.15
 13,900 24.10 24.17 22.15 0 0 0
27/08/2015
23.12
 2,960 26.51 26.51 23.12 0 530 -0.0
26/08/2015
24.82
 1,470 28.40 28.40 24.82 0 0 0
25/08/2015
26.58
 30 26.58 26.58 26.58 0 0 0
24/08/2015
28.53
 1,110 29.31 30.29 28.53 0 0 0
21/08/2015
30.62
 150 31.27 31.27 30.62 0 0 0
20/08/2015
31.40
 560 32.57 33.22 31.27 0 0 0
19/08/2015
32.89
 410 30.94 32.89 30.94 0 0 0
18/08/2015
33.22
 0 33.22 33.22 33.22 0 0 0
17/08/2015
33.22
 210 31.27 33.22 31.27 0 200 -0.0
14/08/2015
33.22
 1,000 33.22 33.22 33.22 0 0 0
13/08/2015
33.22
 1,550 32.89 33.55 32.89 200 200 0.0
12/08/2015
35.17
 9,410 35.17 35.17 34.52 0 0 0
11/08/2015
32.89
 870 32.89 35.17 32.89 0 100 -0.0
10/08/2015
32.89
 12,950 30.94 32.89 30.94 0 0 0
07/08/2015
30.94
 1,560 30.94 30.94 30.94 0 0 0
06/08/2015
30.94
 3,000 31.20 31.20 30.94 0 0 0
05/08/2015
30.62
 10,040 29.31 30.62 29.31 8,000 0 0.4
04/08/2015
29.96
 19,920 28.99 29.96 28.99 0 0 0
03/08/2015
31.01
 10 31.01 31.01 31.01 0 0 0
31/07/2015
31.01
 27,550 27.68 31.01 27.68 0 0 0
30/07/2015
28.99
 2,810 29.31 29.31 27.68 2,000 10 0.1
29/07/2015
29.70
 27,020 29.31 29.70 29.31 10,000 0 0.5
28/07/2015
29.70
 24,290 28.66 29.70 28.34 0 0 0
27/07/2015: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2015
29.70
 800 29.70 29.70 29.70 800 0 0.0
24/07/2015
29.31
 30 28.02 29.31 28.02 0 0 0
23/07/2015
28.99
 18,720 28.35 28.99 28.35 0 890 -0.0
22/07/2015
28.99
 8,860 28.02 29.63 28.02 340 2,630 -0.1
21/07/2015
29.63
 35,010 26.99 29.63 26.99 0 15,000 -0.6
20/07/2015
27.77
 23,000 27.06 27.77 27.06 0 0 0
17/07/2015
25.96
 8,700 25.00 25.96 25.00 0 0 0
16/07/2015
24.29
 10,700 23.84 24.29 23.84 0 0 0
15/07/2015
22.74
 2,600 22.74 23.51 22.74 0 0 0
14/07/2015
22.68
 11,900 22.55 22.68 22.55 0 0 0
13/07/2015
22.87
 4,510 23.51 24.35 22.87 0 0 0
10/07/2015
22.81
 3,650 22.68 22.81 22.68 0 0 0
09/07/2015
21.32
 9,210 20.62 21.32 20.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |