CTCP Bao bì nhựa Tân Tiến (ttp)

167.90
15.20
(9.95%)
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
(2024-04-10) 		-0.50 -0.47% 10,300 0 0
98.50
175.50
175.50
2 tháng
(2024-03-11) 		35 50% 23,800 -200 0.0
61
175.50
175.50
3 tháng
(2024-03-01) 		39.50 60.31% 24,200 -200 0.0
61
175.50
175.50
6 tháng
(2024-01-04) 		54 105.88% 27,100 -200 0.0
51
175.50
175.50
12 tháng
(2023-05-16) 		77.32 279.31% 63,311 -1,505 -0.1
27.68
175.50
175.50
24 tháng
(2022-05-23) 		68.25 185.72% 145,235 495 0.0
23
175.50
175.50
36 tháng
(2021-05-26) 		50.43 92.40% 175,155 -205 0.0
23
175.50
175.50
60 tháng
(2019-06-06) 		88.67 543.11% 287,279 -2,401 -0.1
15.89
175.50
175.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2014
15.59
 2,480 15.59 15.59 15.59 0 0 0
10/10/2014
16.36
 210 15.46 16.36 15.46 0 0 0
09/10/2014
16.36
 10 16.36 16.36 16.36 0 0 0
08/10/2014
16.11
 5,260 15.20 16.11 15.20 0 5,040 -0.1
07/10/2014
15.46
 620 15.46 15.46 15.46 0 0 0
06/10/2014
15.85
 100 15.85 15.85 15.85 0 0 0
03/10/2014
14.82
 400 13.85 15.85 13.85 0 0 0
02/10/2014
14.88
 1,360 14.37 15.27 14.37 0 0 0
01/10/2014
14.37
 640 14.82 15.46 14.37 0 0 0
30/09/2014
14.82
 16,130 14.75 15.85 14.75 0 0 0
29/09/2014
15.85
 3,000 15.78 16.56 15.78 0 0 0
26/09/2014
16.94
 14,500 15.85 17.33 15.85 0 0 0
25/09/2014
17.01
 5,050 17.01 17.07 16.56 0 0 0
24/09/2014
15.98
 12,270 15.98 15.98 15.98 0 100 0.0
23/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
23/09/2014
14.95
 5,230 14.95 14.95 14.95 0 0 0
22/09/2014
13.98
 22,230 13.98 13.98 13.98 0 100 0.0
19/09/2014
13.10
 240 12.59 13.10 12.59 0 0 0
18/09/2014
13.10
 15,810 11.96 13.10 11.96 0 10 0.0
17/09/2014
12.34
 110 13.85 13.85 12.34 0 0 0
16/09/2014
13.22
 3,540 13.73 14.48 12.91 0 0 0
15/09/2014
13.73
 8,510 13.10 13.79 12.97 0 2,830 -0.1
12/09/2014
13.10
 5,280 13.22 13.98 12.66 1,890 0 0.0
11/09/2014
13.10
 6,810 12.53 13.35 12.53 0 10 0.0
10/09/2014
12.53
 0 12.53 12.53 12.53 0 0 0
09/09/2014
12.53
 4,510 12.59 12.59 11.65 0 0 0
08/09/2014
12.41
 1,210 12.28 12.41 12.22 0 0 0
05/09/2014
11.65
 3,030 12.47 12.53 11.65 0 0 0
04/09/2014
11.84
 430 11.71 12.28 11.71 0 0 0
03/09/2014
12.53
 0 12.53 12.53 12.53 0 0 0
29/08/2014
12.53
 12,000 11.40 12.53 11.40 240 0 0.0
28/08/2014
12.22
 1,010 11.46 12.22 11.46 0 0 0
27/08/2014
12.28
 1,030 11.71 12.28 11.71 0 0 0
26/08/2014
12.59
 1,010 12.03 12.59 12.03 0 0 0
25/08/2014
12.91
 20,160 12.91 12.91 12.09 0 0 0
22/08/2014
12.97
 3,430 11.96 12.97 11.96 0 0 0
21/08/2014
12.22
 1,150 12.15 12.22 11.52 0 0 0
20/08/2014
12.22
 870 11.96 12.22 11.96 0 0 0
19/08/2014
12.22
 3,100 11.65 12.22 11.02 0 90 0.0
18/08/2014
11.46
 460 11.15 11.46 11.15 0 0 0
15/08/2014
11.59
 10 11.59 11.59 11.59 0 0 0
14/08/2014
11.27
 2,110 11.33 11.33 11.02 0 50 0.0
13/08/2014
10.83
 200 10.83 10.83 10.83 0 0 0
12/08/2014
10.14
 2,170 11.27 11.27 10.14 0 0 0
11/08/2014
10.58
 4,570 11.27 11.27 10.58 0 0 0
08/08/2014
11.33
 210 11.65 11.65 11.33 0 0 0
07/08/2014
11.40
 580 11.59 11.59 11.40 0 0 0
06/08/2014
11.59
 1,130 11.65 11.65 11.33 0 0 0
05/08/2014
11.33
 110 11.27 11.33 11.27 0 0 0
04/08/2014
11.27
 3,640 11.33 11.33 11.27 0 0 0
01/08/2014
11.33
 270 11.27 11.33 11.27 0 0 0
31/07/2014
11.65
 10 11.65 11.65 11.65 0 10 0.0
30/07/2014
11.33
 730 11.65 11.65 11.21 0 20 0.0
29/07/2014
11.08
 10 11.08 11.08 11.08 0 0 0
28/07/2014
11.65
 2,270 11.15 11.65 11.15 0 10 0.0
25/07/2014
11.65
 20 11.65 11.65 11.65 0 0 0
24/07/2014
11.33
 490 11.78 11.78 11.33 0 0 0
23/07/2014
11.08
 1,220 11.27 11.27 11.08 0 0 0
22/07/2014
11.02
 4,670 11.33 11.78 11.02 0 4,440 -0.1
21/07/2014
11.33
 4,120 11.40 11.40 11.33 3,500 1,990 0.0
18/07/2014
11.78
 5,970 11.08 11.78 11.08 0 170 0.0
17/07/2014
11.78
 6,160 11.08 11.84 11.08 0 4,000 -0.1
16/07/2014
11.84
 6,190 11.65 11.84 11.33 4,000 950 0.1
15/07/2014
11.46
 4,430 11.40 11.46 11.40 0 30 0.0
14/07/2014
11.46
 4,960 11.46 11.46 11.40 0 0 0
11/07/2014
11.02
 2,000 11.33 11.33 11.02 0 0 0
10/07/2014
11.40
 100 11.40 11.40 11.40 0 0 0
09/07/2014
11.46
 1,010 11.08 11.46 11.08 0 0 0
08/07/2014
11.02
 17,220 11.21 11.21 10.83 1,350 5,590 -0.1
07/07/2014
11.27
 6,130 11.21 11.27 11.21 0 6,020 -0.1
04/07/2014
11.21
 21,300 11.71 11.71 11.15 5,000 20,170 -0.3
03/07/2014
11.59
 20,810 11.21 11.59 11.15 0 20,000 -0.4
02/07/2014
11.15
 150 11.15 11.15 11.15 0 0 0
01/07/2014
11.96
 100 11.96 11.96 11.96 0 0 0
30/06/2014
12.09
 20,910 11.02 12.09 11.02 0 17,190 -0.3
27/06/2014
11.33
 10,230 11.33 11.33 11.33 0 10,130 -0.2
26/06/2014
11.33
 4,590 11.52 11.52 11.33 150 3,990 -0.1
25/06/2014
11.52
 14,560 11.52 11.59 11.52 0 12,560 -0.2
24/06/2014
11.52
 8,280 11.52 11.52 11.52 40 8,000 -0.1
23/06/2014
11.52
 4,060 11.59 11.59 11.46 350 1,000 0.0
20/06/2014
11.52
 19,420 12.53 12.53 11.52 12,300 17,220 -0.1
19/06/2014
11.71
 400 11.71 11.71 11.71 0 250 0.0
18/06/2014
11.71
 8,110 11.96 11.96 11.71 150 7,710 -0.1
17/06/2014
11.71
 5,010 12.09 12.09 11.71 0 5,000 -0.1
16/06/2014
12.09
 5,830 12.09 12.09 12.09 0 5,250 -0.1
13/06/2014
12.09
 19,670 12.09 12.22 12.09 0 16,000 -0.3
12/06/2014
12.22
 3,390 12.22 12.22 12.22 0 0 0
11/06/2014
12.72
 2,590 13.04 13.10 11.84 0 40 0.0
10/06/2014
12.28
 10 12.28 12.28 12.28 0 0 0
09/06/2014
12.85
 4,500 12.91 12.91 12.28 150 3,120 -0.1
06/06/2014
12.91
 4,180 12.91 12.91 12.91 0 0 0
05/06/2014
13.54
 680 14.48 14.48 13.54 0 0 0
04/06/2014
14.17
 240 14.17 14.17 14.17 0 0 0
03/06/2014
14.99
 300 14.99 14.99 14.99 0 0 0
02/06/2014
15.11
 0 15.11 15.11 15.11 0 0 0
30/05/2014
15.11
 0 15.11 15.11 15.11 0 0 0
29/05/2014
15.11
 230 15.43 15.43 15.11 0 120 0.0
28/05/2014
15.24
 570 14.23 15.24 14.23 0 0 0
27/05/2014
15.18
 20 15.18 15.18 15.18 0 0 0
26/05/2014
14.23
 10 14.23 14.23 14.23 0 0 0
23/05/2014
15.24
 20 17.25 17.25 15.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc