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)
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
17/04/2012
22.05
 199,310 21.31 22.05 21.20 51,040 15,920 1.3
16/04/2012
21.03
 32,180 21.20 21.60 20.52 0 10,000 -0.4
13/04/2012
21.03
 13,400 21.03 21.43 21.03 0 0 0
12/04/2012
21.31
 78,200 21.31 21.99 21.31 10,800 0 0.4
11/04/2012
21.31
 77,890 20.74 21.31 20.74 0 0 0
10/04/2012
20.74
 125,830 19.27 20.74 19.27 0 200 0.0
09/04/2012
19.78
 30,950 19.32 19.78 19.27 0 1,300 0.0
06/04/2012
18.87
 37,000 18.75 18.87 18.75 0 0 0
05/04/2012
18.30
 2,320 17.39 18.75 17.39 0 10 0.0
04/04/2012
17.90
 3,240 18.53 18.53 17.90 0 0 0
03/04/2012
18.41
 400 19.83 19.83 18.41 0 0 0
30/03/2012
19.04
 15,410 18.24 19.04 18.13 0 0 0
29/03/2012
19.04
 7,240 19.10 19.10 19.04 0 0 0
28/03/2012
19.61
 8,000 19.10 19.61 19.10 0 0 0
27/03/2012
19.83
 9,810 19.04 19.83 19.04 0 0 0
26/03/2012
19.83
 11,600 19.32 19.83 18.87 0 0 0
23/03/2012
19.49
 22,390 19.55 20.46 19.49 0 0 0
22/03/2012
20.46
 14,780 20.52 20.69 20.46 0 0 0
21/03/2012
20.52
 62,790 20.00 20.97 20.00 0 380 0.0
20/03/2012
20.00
 36,100 19.78 20.06 19.78 0 0 0
19/03/2012
19.15
 17,350 19.89 19.89 19.15 0 6,480 -0.2
16/03/2012
19.89
 20,090 20.35 20.35 19.15 0 0 0
15/03/2012
19.44
 82,040 19.04 19.44 19.04 0 0 0
14/03/2012
18.53
 52,420 18.41 18.53 18.41 0 0 0
13/03/2012
17.67
 53,200 16.54 17.67 16.54 0 0 0
12/03/2012
16.88
 3,510 17.05 17.05 16.82 0 0 0
09/03/2012
17.56
 2,910 16.20 17.56 16.03 0 0 0
08/03/2012
16.77
 30,280 17.16 17.22 16.77 0 17,500 -0.5
07/03/2012
17.62
 9,870 17.11 18.47 17.11 0 0 0
06/03/2012
17.79
 32,740 19.32 19.32 17.79 0 0 0
05/03/2012
18.70
 43,180 18.70 18.81 18.24 0 0 0
02/03/2012
17.96
 6,600 18.47 18.75 17.73 0 0 0
01/03/2012
17.96
 13,430 18.47 18.75 17.96 0 0 0
29/02/2012
18.47
 26,370 18.47 19.04 18.19 0 0 0
28/02/2012
18.19
 67,280 18.24 18.81 18.13 0 0 0
27/02/2012
17.96
 23,050 18.19 19.04 17.79 0 0 0
24/02/2012
18.58
 26,950 18.30 18.64 17.73 0 0 0
23/02/2012
18.64
 31,640 19.10 19.44 18.47 0 0 0
22/02/2012
19.10
 23,090 18.41 19.15 18.19 0 0 0
21/02/2012
18.75
 18,250 19.44 19.49 18.53 0 0 0
20/02/2012
19.49
 16,350 20.29 20.29 18.81 0 120 0.0
17/02/2012
19.61
 94,560 19.66 19.66 19.61 0 50,000 -1.7
16/02/2012
18.75
 17,990 18.75 18.75 18.75 0 0 0
15/02/2012
17.90
 83,750 17.84 17.90 17.62 0 0 0
14/02/2012
17.05
 60,750 16.94 17.05 16.48 0 0 0
13/02/2012
16.25
 25,790 16.94 16.99 16.25 0 10,990 -0.3
10/02/2012
16.20
 7,750 16.94 16.94 16.20 2,600 4,150 0.0
09/02/2012
16.88
 20,000 16.20 16.94 16.20 0 120 0.0
08/02/2012
16.25
 720 16.25 16.25 16.25 0 0 0
07/02/2012
16.37
 6,050 15.91 16.37 15.91 0 0 0
06/02/2012
15.63
 12,970 14.38 15.63 14.38 1,000 11,020 -0.3
03/02/2012
15.12
 350 15.12 15.12 15.12 0 0 0
02/02/2012
15.91
 500 15.91 15.91 15.91 0 0 0
01/02/2012
16.71
 50 16.71 16.71 16.71 0 0 0
31/01/2012
17.56
 0 17.56 17.56 17.56 0 0 0
30/01/2012
17.56
 10 17.56 17.56 17.56 0 0 0
20/01/2012
17.56
 1,110 16.20 17.56 16.20 0 0 0
19/01/2012
16.82
 1,500 16.82 16.82 16.82 0 0 0
18/01/2012
16.08
 2,000 16.03 16.08 16.03 0 0 0
17/01/2012
15.34
 200 15.34 15.34 15.34 0 0 0
16/01/2012
15.34
 1,910 15.40 15.40 15.34 0 0 0
13/01/2012
15.74
 0 15.74 15.74 15.74 0 0 0
12/01/2012
15.74
 6,170 15.74 15.97 15.74 0 0 0
11/01/2012
15.97
 7,310 15.57 15.97 15.40 0 0 0
10/01/2012
15.34
 3,590 15.06 16.03 15.06 0 0 0
09/01/2012
15.29
 3,910 14.83 15.29 14.78 0 100 0.0
06/01/2012
15.06
 2,920 15.57 15.57 15.06 0 0 0
05/01/2012
15.34
 1,210 15.46 16.08 15.34 0 0 0
04/01/2012
15.34
 9,590 15.46 15.46 15.34 0 0 0
03/01/2012
15.34
 2,440 15.80 15.91 15.34 0 0 0
30/12/2011
15.91
 12,140 15.63 16.94 15.63 0 7,010 -0.2
29/12/2011
16.37
 3,980 15.91 16.37 15.91 0 2,100 -0.1
28/12/2011
16.08
 5,000 16.08 16.08 16.08 0 0 0
27/12/2011
15.63
 18,930 15.63 15.80 14.72 0 8,190 -0.2
26/12/2011
15.06
 9,300 14.78 15.12 14.78 0 0 0
23/12/2011
14.44
 20,380 13.92 14.44 13.92 900 17,710 -0.4
22/12/2011
14.04
 10 14.04 14.04 14.04 0 0 0
21/12/2011
14.78
 11,500 14.72 14.78 14.72 0 5,690 -0.1
20/12/2011
14.83
 790 14.89 14.89 14.83 0 600 0.0
19/12/2011
15.17
 70 14.66 15.17 14.66 0 0 0

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