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)
16/12/2011
14.78
 2,000 14.78 14.78 14.78 0 1,000 0.0
15/12/2011
14.72
 6,550 14.21 14.72 14.21 0 3,590 -0.1
14/12/2011
14.32
 10,020 14.78 14.78 14.32 0 6,200 -0.2
13/12/2011
14.32
 4,000 14.32 14.32 14.32 0 2,000 -0.1
12/12/2011
15.06
 1,110 14.21 15.06 14.21 0 0 0
09/12/2011
14.38
 27,000 14.21 14.38 14.21 0 21,010 -0.5
08/12/2011
14.44
 510 13.64 14.44 13.64 0 500 0.0
07/12/2011
13.87
 5,760 13.92 14.72 13.87 0 4,500 -0.1
06/12/2011
14.32
 21,840 13.87 14.32 13.87 0 12,000 -0.3
05/12/2011
13.64
 6,010 13.36 14.04 13.36 0 5,000 -0.1
02/12/2011
14.04
 5,000 14.04 14.04 14.04 0 200 0.0
01/12/2011
14.78
 810 13.64 14.78 13.64 0 0 0
30/11/2011
14.09
 9,860 13.64 14.09 13.53 0 0 0
29/11/2011
14.21
 20,010 14.21 14.21 14.09 0 0 0
28/11/2011
14.72
 630 14.09 14.72 14.09 0 510 0.0
25/11/2011
14.83
 10,700 14.21 14.83 14.21 0 0 0
24/11/2011
14.21
 1,510 14.72 14.72 14.21 0 1,510 0.0
23/11/2011
14.95
 110 14.95 14.95 14.95 0 0 0
22/11/2011
14.95
 10 14.95 14.95 14.95 0 0 0
21/11/2011
14.72
 0 14.72 14.72 14.72 0 0 0
18/11/2011
14.72
 10,010 14.09 14.72 13.92 0 10,000 -0.2
17/11/2011
14.61
 20,510 15.29 15.29 14.61 0 6,280 -0.2
16/11/2011
14.61
 18,700 14.78 14.78 14.61 100 1,150 0.0
15/11/2011
15.34
 5,010 14.95 15.34 14.95 0 10 0.0
14/11/2011
15.51
 13,020 15.34 15.63 14.83 0 3,000 -0.1
11/11/2011
15.57
 0 15.57 15.57 15.57 0 0 0
10/11/2011
15.57
 210 15.57 15.57 15.57 0 0 0
09/11/2011
15.57
 7,530 15.34 15.57 14.89 0 0 0
08/11/2011
15.63
 4,030 15.46 15.63 15.46 0 0 0
07/11/2011
15.74
 5,130 15.46 15.86 15.46 840 0 0.0
04/11/2011
15.46
 4,000 15.46 15.46 15.46 0 0 0
03/11/2011
15.63
 26,850 15.63 15.63 15.63 0 0 0
02/11/2011
15.46
 10 15.46 15.46 15.46 0 0 0
01/11/2011
15.34
 23,200 15.34 15.63 15.34 0 0 0
31/10/2011
15.63
 22,520 15.80 15.80 15.63 0 100 0.0
28/10/2011
15.91
 6,000 15.91 16.03 15.91 0 0 0
27/10/2011
16.08
 2,000 16.08 16.08 16.08 0 0 0
26/10/2011
15.91
 2,000 15.91 15.91 15.91 0 0 0
25/10/2011
16.03
 5,400 16.14 16.20 16.03 0 4,000 -0.1
24/10/2011
16.08
 2,430 16.54 16.54 16.08 0 0 0
21/10/2011
15.91
 2,450 14.61 15.91 14.61 0 30 0.0
20/10/2011
15.34
 1,110 15.23 15.91 15.23 0 0 0
19/10/2011
16.03
 50 16.03 16.03 16.03 0 0 0
18/10/2011
15.91
 10 15.91 15.91 15.91 0 0 0
17/10/2011
15.80
 0 15.80 15.80 15.80 0 0 0
14/10/2011
15.80
 230 16.25 16.25 15.57 0 0 0
13/10/2011
15.51
 20 15.51 15.51 15.51 0 0 0
12/10/2011
14.78
 4,530 14.83 14.83 14.78 0 0 0
11/10/2011
15.40
 870 15.40 15.40 15.40 0 0 0
10/10/2011
15.69
 2,500 15.74 15.74 15.69 0 0 0
07/10/2011
16.14
 3,430 16.48 16.48 16.14 0 0 0
06/10/2011
16.94
 10 16.94 16.94 16.94 0 0 0
05/10/2011
16.48
 21,000 16.94 16.94 16.48 0 17,000 -0.5
04/10/2011
16.77
 0 16.77 16.77 16.77 0 0 0
03/10/2011
16.77
 2,200 16.94 17.05 16.77 0 0 0
30/09/2011
17.05
 6,050 16.54 17.28 16.54 0 0 0
29/09/2011
16.77
 7,600 17.56 17.56 16.77 2,600 0 0.1
28/09/2011
17.56
 6,000 17.50 17.56 17.50 0 0 0
27/09/2011
17.50
 16,450 17.05 17.56 17.05 0 0 0
26/09/2011
17.56
 12,410 17.50 17.62 16.82 0 0 0
23/09/2011
17.50
 8,000 17.05 17.62 16.99 0 0 0
22/09/2011
17.73
 53,490 16.31 17.73 16.31 0 320 0.0
21/09/2011
16.94
 21,030 16.94 16.94 16.48 0 0 0
20/09/2011
16.94
 84,840 16.99 16.99 16.48 0 0 0
19/09/2011
17.05
 24,400 16.94 17.05 16.94 0 0 0
16/09/2011
16.99
 113,950 16.99 16.99 16.25 0 0 0
15/09/2011
16.99
 31,030 16.42 16.99 16.31 0 0 0
14/09/2011
17.05
 185,870 16.99 17.90 16.42 1,300 1,827,460 -54.4
13/09/2011
17.28
 111,540 17.96 17.96 17.22 0 10,000 -0.3
12/09/2011
17.28
 150,650 17.28 17.28 16.88 1,292,610 1,851,440 -16.5
09/09/2011
16.48
 171,920 16.48 16.48 16.48 3,500 0 0.1
08/09/2011
15.74
 39,600 15.74 15.74 15.74 0 0 0
07/09/2011
15.00
 37,480 15.00 15.00 15.00 0 0 0
06/09/2011
14.32
 42,040 13.81 14.32 13.81 0 0 0
05/09/2011
13.64
 53,880 13.64 13.98 13.64 0 304,462 -7.7
01/09/2011
13.92
 240 13.24 13.92 13.24 0 0 0
31/08/2011
13.41
 17,910 12.79 13.41 12.79 0 0 0
30/08/2011
12.79
 49,480 12.50 12.79 12.50 0 29,420 -0.6
29/08/2011
12.45
 25,010 12.28 12.45 12.28 0 0 0
26/08/2011
12.50
 6,200 12.28 12.50 12.22 0 5,700 -0.1
25/08/2011
12.22
 9,000 12.22 12.22 12.22 0 5,000 -0.1
24/08/2011
12.22
 13,000 12.22 12.22 12.22 0 5,000 -0.1
23/08/2011
12.22
 5,500 12.22 12.22 12.22 0 5,000 -0.1
22/08/2011
12.22
 1,420 12.22 12.22 12.22 290 0 0.0
19/08/2011
12.22
 5,500 12.22 12.33 12.22 700 2,300 0.0
18/08/2011
12.50
 3,000 12.50 12.50 12.50 0 3,000 -0.1
17/08/2011
12.50
 13,940 12.67 12.67 12.50 0 13,940 -0.3
16/08/2011
12.67
 14,180 12.45 12.67 12.45 0 6,000 -0.1
15/08/2011
12.39
 12,000 12.33 12.39 12.33 0 5,000 -0.1
12/08/2011
12.39
 2,000 12.39 12.39 12.39 0 2,000 0.0
11/08/2011
11.88
 500 11.88 11.88 11.88 0 0 0
10/08/2011
12.39
 10,000 12.39 12.39 12.39 0 8,000 -0.2
09/08/2011
12.39
 28,000 12.45 12.45 12.39 27,000 27,500 0.0
08/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2011
12.39
 4,000 12.45 12.45 12.39 0 1,000 0.0
05/08/2011
11.93
 4,000 11.93 11.93 11.93 0 3,000 -0.1
04/08/2011
11.99
 3,420 11.39 11.99 11.39 0 1,370 0.0
03/08/2011
11.45
 1,440 11.39 11.45 11.39 0 0 0
02/08/2011
11.83
 1,450 11.66 11.83 11.66 0 450 0.0
01/08/2011
11.93
 2,500 11.99 11.99 11.66 1,400 530 0.0
29/07/2011
11.93
 400 11.93 11.93 11.93 400 0 0.0

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