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)
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
07/09/2012
15.25
 20 15.25 15.25 15.25 0 0 0
06/09/2012
15.84
 18,980 15.25 15.84 15.25 0 0 0
05/09/2012
15.25
 14,000 15.25 15.25 15.25 0 0 0
04/09/2012
15.25
 18,000 15.95 15.95 15.25 0 0 0
31/08/2012
15.37
 14,310 15.72 15.72 15.25 0 0 0
30/08/2012
15.72
 30 15.72 15.72 15.72 0 0 0
29/08/2012
15.72
 200 15.72 15.72 15.72 0 0 0
28/08/2012
15.72
 350 15.84 15.84 15.72 0 0 0
27/08/2012
16.42
 14,610 15.84 16.42 15.84 7,000 0 0.2
24/08/2012
16.42
 7,190 15.25 16.42 15.25 0 0 0
23/08/2012
16.01
 5,610 15.37 16.01 15.31 0 0 0
22/08/2012
16.07
 2,520 14.90 16.07 14.90 0 0 0
21/08/2012
15.60
 40,450 15.95 15.95 15.60 0 0 0
20/08/2012
16.42
 3,660 16.42 16.60 16.42 500 0 0.0
17/08/2012
16.54
 3,010 16.42 16.54 16.42 0 0 0
16/08/2012
16.42
 10 16.42 16.42 16.42 0 0 0
15/08/2012
16.42
 300 16.42 16.42 16.42 0 0 0
14/08/2012
16.36
 1,120 15.84 16.36 15.84 0 0 0
13/08/2012
15.89
 400 16.13 16.13 15.89 0 0 0
10/08/2012
16.42
 5,510 16.42 16.42 15.89 0 0 0
09/08/2012
16.42
 6,760 16.13 16.42 16.13 500 0 0.0
08/08/2012
16.36
 2,550 15.89 16.36 15.89 0 0 0
07/08/2012
15.84
 18,020 15.84 16.01 15.84 0 0 0
06/08/2012
15.78
 330 15.78 15.78 15.78 0 0 0
03/08/2012
15.72
 3,970 14.84 15.72 14.84 0 0 0
02/08/2012
15.25
 1,700 15.25 15.25 15.25 0 0 0
01/08/2012
15.66
 100 15.66 15.66 15.66 0 0 0
31/07/2012
15.54
 530 15.54 15.54 15.02 0 0 0
30/07/2012
14.96
 10,630 14.96 14.96 14.78 0 0 0
27/07/2012
15.43
 39,460 15.66 15.72 15.25 0 0 0
26/07/2012
15.95
 10,010 15.07 15.95 15.07 0 0 0
25/07/2012
15.60
 14,290 15.54 15.60 15.48 0 0 0
24/07/2012
16.01
 40,820 16.25 16.25 15.60 0 0 0
23/07/2012
16.31
 510 16.66 16.66 16.31 0 0 0
20/07/2012
16.42
 9,580 16.72 16.89 16.42 0 0 0
19/07/2012
16.72
 9,990 16.60 16.72 16.42 0 0 0
18/07/2012
16.48
 12,040 16.48 16.48 16.31 0 0 0
17/07/2012
16.48
 3,800 16.42 16.60 16.36 0 0 0
16/07/2012
16.48
 6,260 16.66 16.66 16.48 0 0 0
13/07/2012
17.19
 970 16.83 17.19 16.77 0 0 0
12/07/2012
16.60
 1,010 16.48 16.60 16.42 0 0 0
11/07/2012
16.42
 1,280 16.42 16.42 16.25 0 0 0
10/07/2012
16.42
 5,250 16.48 16.48 16.31 0 3,200 -0.1
09/07/2012
16.42
 4,630 16.48 16.48 16.42 0 0 0
06/07/2012
16.83
 6,350 16.60 16.83 16.42 0 0 0
05/07/2012
16.42
 630 16.19 16.42 16.19 0 0 0
04/07/2012
16.19
 3,620 15.72 16.19 15.60 0 0 0
03/07/2012
15.72
 12,500 15.84 15.95 15.72 0 0 0
02/07/2012
16.42
 5,330 16.42 16.48 16.42 0 0 0
29/06/2012
16.83
 8,490 16.54 16.83 16.19 0 0 0
28/06/2012
16.19
 12,680 16.36 16.72 16.19 0 0 0
27/06/2012
17.01
 920 16.42 17.01 16.42 0 0 0
26/06/2012
16.77
 25,490 17.65 17.65 16.77 240 0 0.0
25/06/2012
17.65
 17,460 17.83 18.36 17.65 200 0 0.0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/06/2012
18.42
 3,150 18.18 18.42 18.18 0 0 0
21/06/2012
18.30
 3,710 18.24 18.30 18.24 0 0 0
20/06/2012
18.58
 4,600 18.24 18.58 18.24 0 0 0
19/06/2012
18.36
 9,210 18.53 18.53 18.30 0 0 0
18/06/2012
18.58
 12,930 18.47 18.58 18.47 0 0 0
15/06/2012
18.36
 10,980 18.02 18.36 18.02 0 0 0
14/06/2012
18.19
 6,300 18.30 18.30 18.19 0 0 0
13/06/2012
18.30
 9,120 18.24 18.30 18.19 0 0 0
12/06/2012
18.24
 34,310 18.24 18.58 18.13 0 0 0
11/06/2012
18.53
 41,910 18.24 18.64 18.19 0 0 0
08/06/2012
18.24
 53,830 18.53 18.75 18.02 0 0 0
07/06/2012
18.53
 39,700 17.56 18.92 17.56 0 0 0
06/06/2012
18.36
 50,290 17.79 18.75 17.45 0 0 0
05/06/2012
18.30
 35,520 19.15 19.32 18.24 0 0 0
04/06/2012
19.15
 92,970 19.55 19.55 18.47 0 80 0.0
01/06/2012
18.64
 15,350 19.04 19.49 18.64 0 0 0
31/05/2012
19.61
 16,050 19.78 19.78 18.75 0 0 0
30/05/2012
19.10
 55,630 18.92 19.10 18.87 0 0 0
29/05/2012
18.19
 32,090 17.90 18.19 17.33 0 0 0
28/05/2012
17.33
 176,250 18.92 19.04 17.28 0 0 0
25/05/2012
18.19
 178,500 19.89 19.89 18.07 0 500 0.0
24/05/2012
18.98
 7,570 19.04 19.04 17.67 0 0 0
23/05/2012
18.41
 58,520 19.32 19.32 18.41 0 0 0
22/05/2012
19.38
 16,960 19.49 20.29 19.38 0 0 0
21/05/2012
20.29
 6,100 20.29 20.35 20.29 0 0 0
18/05/2012
19.44
 8,760 19.89 19.89 19.32 0 200 0.0

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