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)
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
17/05/2012
19.89
 1,630 19.89 19.89 19.89 0 0 0
16/05/2012
20.00
 28,590 19.89 20.46 19.61 0 0 0
15/05/2012
20.63
 32,530 20.00 20.74 19.78 0 0 0
14/05/2012
20.80
 20,560 20.12 20.80 19.83 0 0 0
11/05/2012
20.86
 13,200 21.31 21.31 20.86 1,000 0 0.0
10/05/2012
20.86
 28,500 20.91 20.91 20.06 500 0 0.0
09/05/2012
20.06
 102,150 19.44 21.08 19.44 0 0 0
08/05/2012
20.12
 3,940 20.80 21.48 20.12 0 0 0
07/05/2012
20.80
 12,510 20.46 20.80 20.17 0 0 0
04/05/2012
19.83
 8,850 20.17 20.17 19.32 0 0 0
03/05/2012
19.44
 3,710 19.04 20.12 18.75 0 0 0
02/05/2012
19.44
 8,140 20.35 20.35 19.44 0 0 0
27/04/2012
19.38
 6,520 19.89 19.95 19.38 0 0 0
26/04/2012
19.78
 70,430 20.74 21.65 19.72 0 0 0
25/04/2012
20.74
 49,420 20.91 21.82 20.23 0 0 0
24/04/2012
20.80
 35,120 21.65 21.65 20.63 0 0 0
23/04/2012
21.65
 163,800 21.71 22.85 21.65 65,400 0 2.5
20/04/2012
22.79
 53,840 20.86 22.79 20.86 14,000 0 0.5
19/04/2012
21.82
 155,190 22.96 22.96 21.82 50,000 0 1.9
18/04/2012
22.96
 27,310 22.05 22.96 21.71 8,760 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |