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)
29/01/2013
17.04
 210 17.04 17.04 17.04 0 0 0
28/01/2013
17.89
 2,400 17.65 17.89 17.65 0 0 0
25/01/2013
16.80
 10 16.80 16.80 16.80 0 0 0
24/01/2013
17.59
 10 17.59 17.59 17.59 0 0 0
23/01/2013
16.74
 20 16.74 16.74 16.74 0 0 0
22/01/2013
17.04
 410 17.04 17.04 17.04 0 0 0
21/01/2013
17.65
 30 17.65 17.65 17.65 0 0 0
18/01/2013
18.26
 0 18.26 18.26 18.26 0 0 0
17/01/2013
18.26
 3,500 18.32 18.32 18.26 0 0 0
16/01/2013
18.44
 3,630 18.26 18.56 18.26 0 0 0
15/01/2013
18.26
 1,150 18.26 19.11 18.26 0 0 0
14/01/2013
17.96
 1,330 18.56 18.56 17.96 0 0 0
11/01/2013
18.08
 14,400 18.08 18.26 18.08 0 1,960 -0.1
10/01/2013
18.81
 6,550 18.81 18.81 18.81 0 1,350 -0.0
09/01/2013
19.78
 5,500 19.66 19.78 19.66 0 0 0
08/01/2013
20.69
 1,810 20.69 20.69 20.69 0 0 0
07/01/2013
21.73
 1,520 21.73 21.73 21.73 0 20 -0.0
04/01/2013
22.82
 2,430 21.85 22.82 21.79 0 0 0
03/01/2013
22.89
 20 22.89 22.89 22.89 0 0 0
02/01/2013
24.04
 8,430 24.04 24.29 24.04 7,130 0 0.3
28/12/2012
23.13
 2,600 23.01 23.13 23.01 0 0 0
27/12/2012
23.86
 94,050 23.80 23.86 22.76 0 0 0
26/12/2012
23.86
 233,010 23.37 23.86 23.37 0 400 -0.0
25/12/2012
23.37
 30,780 22.82 23.37 22.76 0 15,720 -0.6
24/12/2012
22.52
 195,780 22.52 22.52 22.15 0 187,290 -6.9
21/12/2012
21.61
 384,350 21.61 21.61 20.88 0 271,090 -9.6
20/12/2012
20.63
 99,570 19.66 20.63 19.66 0 0 0
19/12/2012
19.66
 16,770 18.62 19.66 18.62 0 0 0
18/12/2012
18.75
 1,150 18.26 18.75 18.26 0 0 0
17/12/2012
17.96
 8,180 16.86 18.20 16.86 0 0 0
14/12/2012
17.41
 2,040 17.89 17.96 17.41 78,330 78,330 0
13/12/2012
17.35
 10,040 16.92 17.35 16.92 0 0 0
12/12/2012
16.74
 3,600 16.68 17.35 16.68 0 0 0
11/12/2012
16.68
 3,920 16.37 16.68 16.37 0 0 0
10/12/2012
15.95
 2,340 15.89 15.95 15.89 0 930 -0.0
07/12/2012
15.22
 110 15.89 15.89 15.22 0 0 0
06/12/2012
15.22
 830 14.73 15.52 14.73 0 0 0
05/12/2012
14.79
 0 14.79 14.79 14.79 0 0 0
04/12/2012
14.79
 310 14.79 14.79 14.79 0 0 0
03/12/2012
15.40
 670 15.40 15.40 15.40 0 0 0
30/11/2012
15.40
 90 15.40 15.40 15.40 0 0 0
29/11/2012
16.13
 10 16.13 16.13 16.13 0 0 0
28/11/2012
16.62
 0 16.62 16.62 16.62 223,980 223,980 0
27/11/2012
16.62
 1,100 15.89 16.62 15.89 0 0 0
26/11/2012
16.68
 1,160 15.52 16.68 15.52 0 0 0
23/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
22/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
21/11/2012
16.25
 810 15.64 16.25 15.52 0 0 0
20/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
19/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
16/11/2012
16.25
 0 16.25 16.25 16.25 0 0 0
15/11/2012
16.25
 40 16.25 16.25 16.25 0 0 0
14/11/2012
16.25
 10 16.25 16.25 16.25 0 0 0
13/11/2012
15.76
 700 15.76 15.76 15.76 0 0 0
12/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
09/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
08/11/2012
16.56
 0 16.56 16.56 16.56 0 0 0
07/11/2012
16.56
 2,810 15.40 16.56 15.34 0 0 0
06/11/2012
15.95
 0 15.95 15.95 15.95 0 0 0
05/11/2012
15.95
 10 15.95 15.95 15.95 0 0 0
02/11/2012
15.40
 700 15.40 15.40 15.40 0 0 0
01/11/2012
16.13
 0 16.13 16.13 16.13 0 0 0
31/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
30/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
29/10/2012
16.13
 0 16.13 16.13 16.13 0 0 0
26/10/2012
16.13
 320 15.64 16.13 15.64 0 0 0
25/10/2012
15.40
 0 15.40 15.40 15.40 0 0 0
24/10/2012
15.40
 500 15.40 15.40 15.40 0 0 0
23/10/2012
15.89
 14,690 15.52 15.89 15.34 0 0 0
22/10/2012
15.22
 18,190 15.52 15.89 15.22 0 0 0
19/10/2012
15.95
 2,840 15.64 15.95 15.64 0 0 0
18/10/2012
16.01
 50,040 15.64 16.01 15.52 0 0 0
17/10/2012
15.82
 15,900 15.95 16.13 15.64 1,000 0 0.0
16/10/2012
16.13
 18,600 15.82 16.13 15.82 0 0 0
15/10/2012
16.56
 1,040 16.68 16.68 16.13 0 0 0
12/10/2012
16.13
 10,050 15.89 16.13 15.52 0 0 0
11/10/2012
15.95
 20,000 16.13 16.13 15.95 0 0 0
10/10/2012
16.68
 1,210 16.43 16.68 16.43 0 0 0
09/10/2012
16.43
 1,010 15.89 16.43 15.89 0 0 0
08/10/2012
15.89
 2,710 17.04 17.04 15.89 0 0 0
05/10/2012
16.62
 1,960 16.13 16.68 16.13 1,960 0 0.1
04/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2012
16.68
 5,060 15.52 16.68 15.40 0 0 0
03/10/2012
16.13
 30 15.84 16.13 15.84 0 0 0
02/10/2012
15.72
 3,130 15.07 15.72 15.07 0 0 0
01/10/2012
15.84
 10,120 15.84 15.84 15.84 0 0 0
28/09/2012
15.84
 60 15.84 15.84 15.84 0 0 0
27/09/2012
15.84
 4,050 16.42 16.42 15.84 0 0 0
26/09/2012
16.48
 160 16.07 16.48 16.07 0 0 0
25/09/2012
16.66
 20,090 16.31 16.66 16.31 0 0 0
24/09/2012
16.42
 1,760 15.84 16.42 15.84 0 0 0
21/09/2012
16.42
 3,540 15.48 16.42 15.48 0 0 0
20/09/2012
16.19
 830 15.54 16.19 15.54 0 0 0
19/09/2012
16.19
 1,780 15.54 16.19 15.54 0 0 0
18/09/2012
15.72
 2,050 15.60 15.72 15.54 0 0 0
17/09/2012
15.78
 520 15.25 15.78 15.25 0 0 0
14/09/2012
15.37
 120 15.37 15.37 15.37 0 0 0
13/09/2012
14.96
 100 14.96 14.96 14.96 0 0 0
12/09/2012
14.90
 22,800 15.25 15.37 14.90 0 0 0
11/09/2012
14.66
 24,700 14.66 14.66 14.66 0 0 0
10/09/2012
14.66
 98,070 15.25 15.25 14.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |