CTCP Đầu tư và Phát triển Dự án Hạ tầng Thái Bình Dương (ppi)

0.40
0
(0%)

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
(2024-10-22)
0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-23)
0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-23)
0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-05-27)
-0.10 -20% 3,904,573 100,000 0.0
0.40
0.50
0.40
12 tháng
(2024-01-02)
-0.10 -20% 10,239,402 149,600 0.1
0.40
0.60
0.40
24 tháng
(2022-12-02)
-0.30 -42.86% 34,873,027 139,600 0.1
0.40
0.80
0.40
36 tháng
(2021-12-07)
-2.20 -84.62% 114,857,406 108,300 -0.1
0.40
3.30
0.40
60 tháng
(2019-12-18)
-0.10 -20% 221,168,783 -220,557 -0.3
0.30
3.30
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2010
15.71
152,260 16.40 16.71 15.71 0 0 0
19/11/2010
16.40
293,730 16.87 16.87 16.33 0 0 0
18/11/2010
16.87
368,920 16.87 17.17 16.71 0 0 0
17/11/2010
16.87
237,350 16.40 16.87 15.71 0 0 0
16/11/2010
16.40
315,880 15.79 16.40 15.02 0 0 0
15/11/2010
15.79
114,530 16.56 16.56 15.79 0 0 0
12/11/2010
16.56
87,980 17.41 17.41 16.56 0 0 0
11/11/2010
17.41
253,480 18.10 18.10 17.25 0 0 0
10/11/2010
18.10
300,850 18.33 18.79 17.48 0 0 0
09/11/2010
18.33
252,990 18.87 19.02 17.94 0 0 0
08/11/2010
18.87
193,480 18.33 18.87 17.71 0 0 0
05/11/2010
18.33
269,430 17.56 18.41 17.25 0 0 0
04/11/2010
17.56
142,160 17.02 17.56 16.25 0 0 0
03/11/2010
17.02
134,730 17.02 17.02 16.25 5,000 0 0.1
02/11/2010
17.02
150,360 17.87 18.41 17.02 0 0 0
01/11/2010
17.87
89,980 18.48 18.48 17.87 0 0 0
29/10/2010
18.48
99,940 18.79 19.18 18.48 0 0 0
28/10/2010
18.79
202,100 19.10 19.10 18.48 0 0 0
27/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
27/10/2010
19.10
200,760 18.64 19.25 17.79 0 0 0
26/10/2010
18.64
131,600 18.27 18.94 18.19 0 0 0
25/10/2010
18.27
160,010 17.67 18.27 16.85 0 0 0
22/10/2010
17.67
289,830 18.56 18.86 17.67 0 0 0
21/10/2010
18.56
193,800 18.56 18.56 18.12 0 0 0
20/10/2010
18.56
250,120 18.27 18.56 17.37 0 0 0
19/10/2010
18.27
139,180 18.27 18.64 18.19 6,000 0 0.1
18/10/2010
18.27
208,110 18.19 18.34 17.82 7,000 0 0.2
15/10/2010
18.19
257,710 17.97 18.41 17.97 10,000 0 0.2
14/10/2010
17.97
205,700 17.82 18.27 17.59 0 0 0
13/10/2010
17.82
230,360 17.82 17.97 17.22 0 0 0
12/10/2010
17.82
227,340 17.74 18.27 17.67 0 0 0
11/10/2010
17.74
248,140 17.67 17.82 16.92 0 0 0
08/10/2010
17.67
143,940 18.19 18.27 17.67 0 0 0
07/10/2010
18.19
181,110 18.56 18.94 18.04 0 0 0
06/10/2010
18.56
193,560 17.89 18.56 17.52 0 0 0
05/10/2010
17.89
177,820 17.45 17.89 17.22 0 0 0
04/10/2010
17.45
134,630 18.34 18.34 17.45 0 0 0
01/10/2010
18.34
2,910 18.34 18.64 18.34 0 0 0
30/09/2010
18.34
41,010 19.09 19.16 18.34 0 0 0
29/09/2010
19.09
34,150 19.09 19.46 19.09 0 0 0
28/09/2010
19.09
86,740 18.94 19.68 19.01 0 0 0
27/09/2010: Quyền mua cổ phiếu: 15/1 Giá: 18 (Volume + 6.67%, Ratio=0.07)
27/09/2010
18.94
134,800 18.66 19.53 18.94 0 0 0
24/09/2010
18.66
181,500 17.78 18.66 18.30 0 0 0
23/09/2010
17.78
28,050 18.66 18.81 17.78 0 0 0
22/09/2010
18.66
30,700 19.17 19.32 18.66 0 0 0
21/09/2010
19.17
84,690 19.03 19.17 18.73 0 1,000 -0.0
20/09/2010
19.03
87,900 19.10 19.10 19.03 0 0 0
17/09/2010
19.10
11,210 19.03 19.83 18.88 0 0 0
16/09/2010
19.03
27,000 18.81 19.03 18.88 0 0 0
15/09/2010
18.81
38,500 18.66 18.95 18.30 0 0 0
14/09/2010
18.66
66,070 18.30 19.03 18.30 0 0 0
13/09/2010
18.30
20,610 17.86 18.30 17.20 0 0 0
10/09/2010
17.86
33,150 18.73 18.73 17.86 0 0 0
09/09/2010
18.73
13,220 18.15 18.81 18.15 0 0 0
08/09/2010
18.15
42,070 19.03 19.03 18.08 0 0 0
07/09/2010
19.03
21,900 19.54 19.76 18.95 0 0 0
06/09/2010
19.54
65,810 18.66 19.54 19.03 0 0 0
01/09/2010
18.66
32,680 18.30 18.66 17.93 0 0 0
31/08/2010
18.30
95,010 17.64 18.51 17.05 0 0 0
30/08/2010
17.64
30,750 16.83 17.64 16.83 0 0 0
27/08/2010
16.83
58,250 17.71 17.93 16.83 0 0 0
26/08/2010
17.71
34,350 18.59 18.59 17.71 0 0 0
25/08/2010
18.59
19,630 19.54 19.54 18.59 0 0 0
24/08/2010
19.54
21,170 20.56 20.56 19.54 0 0 0
23/08/2010
20.56
14,760 20.64 20.64 20.20 0 0 0
20/08/2010
20.64
21,250 21.22 21.22 20.42 0 0 0
19/08/2010
21.22
61,880 21.22 21.73 21.15 0 0 0
18/08/2010
21.22
15,510 22.10 22.76 21.22 0 0 0
17/08/2010
22.10
24,460 23.05 23.05 22.10 0 0 0
16/08/2010
23.05
60,210 22.47 23.42 22.61 0 0 0
13/08/2010
22.47
36,520 22.61 22.61 21.81 0 0 0
12/08/2010
22.61
86,160 23.78 23.78 22.61 0 0 0
11/08/2010
23.78
50,880 23.20 24.22 23.20 0 0 0
10/08/2010
23.20
47,250 24.15 24.81 22.98 0 0 0
09/08/2010
24.15
159,640 24.52 24.81 24.00 0 0 0
06/08/2010
24.52
55,190 24.08 24.52 24.08 0 0 0
05/08/2010
24.08
103,730 24.08 24.66 23.93 0 0 0
04/08/2010
24.08
57,690 24.81 24.81 24.08 0 0 0
03/08/2010
24.81
55,080 25.03 25.03 24.81 0 0 0
02/08/2010
25.03
24,300 25.25 25.98 25.03 0 0 0
30/07/2010
25.25
24,930 25.25 25.61 25.25 0 0 0
29/07/2010
25.25
10,770 25.47 25.61 24.81 40 0 0.0
28/07/2010
25.47
58,110 25.76 26.27 25.39 0 0 0
27/07/2010
25.76
34,630 25.83 26.42 24.88 0 0 0
26/07/2010
25.83
4,160 26.20 26.86 25.61 0 0 0
23/07/2010
26.20
20,530 26.05 26.86 26.05 0 0 0
22/07/2010
26.05
30,020 26.71 26.71 26.05 40 0 0.0
21/07/2010
26.71
63,270 27.00 27.00 26.71 0 0 0
20/07/2010
27.00
90,810 26.27 27.15 26.27 0 0 0
19/07/2010
26.27
30,680 26.56 26.71 26.20 0 0 0
16/07/2010
26.56
52,660 27.00 27.08 26.56 0 0 0
15/07/2010
27.00
74,610 27.59 27.59 27.00 0 0 0
14/07/2010
27.59
173,840 27.08 27.74 27.08 0 0 0
13/07/2010
27.08
120,770 26.20 27.44 26.20 0 0 0
12/07/2010
26.20
45,620 26.27 26.35 25.03 0 0 0
09/07/2010
26.27
68,060 26.27 26.42 26.05 0 0 0
08/07/2010
26.27
57,670 26.27 26.71 25.91 0 0 0
07/07/2010
26.27
40,340 26.86 27.08 26.05 0 0 0
06/07/2010
26.86
31,250 27.00 27.08 26.20 100 0 0.0
05/07/2010
27.00
28,480 26.71 27.37 26.71 0 0 0
02/07/2010
26.71
50,870 25.98 26.71 25.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |