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)
06/10/2010
16.74
 15,520 16.69 16.95 16.69 0 1,300 0.0
05/10/2010
16.43
 2,570 16.53 16.53 16.43 0 0 0
04/10/2010
16.53
 17,070 17.00 17.00 15.80 2,200 0 0.1
01/10/2010
16.58
 710 16.43 16.58 16.43 0 0 0
30/09/2010
17.05
 59,620 16.69 17.11 16.69 0 0 0
29/09/2010
17.11
 64,180 17.21 17.47 16.95 0 0 0
28/09/2010
16.95
 37,510 16.43 16.95 16.06 0 0 0
27/09/2010
16.69
 27,470 16.58 16.69 16.22 0 0 0
24/09/2010
16.43
 10,920 16.17 16.53 16.17 0 0 0
23/09/2010
16.64
 50,010 16.69 16.69 16.27 0 1,000 0.0
22/09/2010
16.69
 17,500 16.69 16.69 16.69 0 0 0
21/09/2010
16.69
 53,290 16.17 16.69 16.17 0 0 0
20/09/2010
16.64
 48,890 16.69 16.95 16.17 200 0 0.0
17/09/2010
16.69
 32,660 16.38 16.69 16.38 0 140 0.0
16/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2010
16.38
 64,390 16.12 16.38 16.12 0 700 0.0
15/09/2010
15.65
 63,200 15.60 16.05 15.60 0 0 0
14/09/2010
15.70
 171,230 15.90 15.90 15.44 0 149,880 -4.6
13/09/2010
15.60
 43,610 15.44 16.05 15.24 0 0 0
10/09/2010
15.44
 75,820 16.10 16.10 15.44 0 44,520 -1.4
09/09/2010
15.65
 104,690 16.20 16.20 15.65 0 67,490 -2.1
08/09/2010
15.44
 71,900 14.79 15.60 14.79 0 23,220 -0.7
07/09/2010
14.89
 50,480 15.14 15.14 14.84 20 47,660 -1.4
06/09/2010
15.29
 74,790 14.94 15.44 14.94 120 54,800 -1.6
01/09/2010
15.44
 9,130 15.90 16.15 15.44 100 3,500 -0.1
31/08/2010
16.15
 2,920 15.65 16.15 15.65 0 500 0.0
30/08/2010
16.05
 29,620 15.80 16.05 15.65 0 0 0
27/08/2010
15.29
 138,200 14.13 15.29 13.88 360 99,230 -2.8
26/08/2010
14.59
 71,060 14.89 15.34 14.59 0 70,660 -2.1
25/08/2010
15.34
 29,900 15.65 15.65 15.34 0 25,050 -0.8
24/08/2010
16.10
 13,320 16.15 16.15 15.60 640 0 0.0
23/08/2010
16.40
 14,890 16.40 17.01 16.40 0 0 0
20/08/2010
17.11
 7,630 17.21 17.21 17.11 0 1,080 0.0
19/08/2010
17.41
 2,950 17.66 17.66 17.41 0 0 0
18/08/2010
17.66
 6,570 17.16 17.87 17.16 0 0 0
17/08/2010
17.87
 5,240 17.92 17.92 17.87 1,200 0 0.0
16/08/2010
17.92
 1,510 16.55 17.92 16.35 0 0 0
13/08/2010
17.21
 10,420 16.66 17.21 16.66 0 0 0
12/08/2010
17.21
 7,870 17.56 17.56 17.21 0 3,720 -0.1
11/08/2010
18.07
 4,150 17.66 18.07 17.66 0 0 0
10/08/2010
17.66
 700 18.22 18.22 17.66 0 0 0
09/08/2010
18.22
 0 18.22 18.22 18.22 0 0 0
06/08/2010
18.22
 1,000 18.22 18.22 18.22 250 0 0.0
05/08/2010
18.22
 2,800 18.22 18.22 18.22 0 0 0
04/08/2010
18.93
 2,350 18.27 18.93 18.27 0 0 0
03/08/2010
18.72
 2,380 18.98 18.98 18.72 0 0 0
02/08/2010
19.18
 0 19.18 19.18 19.18 0 0 0
30/07/2010
19.18
 8,370 18.17 19.18 18.17 0 0 0
29/07/2010
18.93
 540 19.18 19.18 18.93 0 0 0
28/07/2010
19.18
 4,490 19.18 19.18 18.93 0 0 0
27/07/2010
19.18
 16,320 19.18 19.18 19.18 0 0 0
26/07/2010
19.18
 2,370 19.18 19.18 19.18 0 0 0
23/07/2010
19.18
 420 19.18 19.18 19.18 0 0 0
22/07/2010
19.18
 570 19.18 19.43 19.18 0 0 0
21/07/2010
19.43
 4,880 19.43 19.58 19.38 0 0 0
20/07/2010
19.48
 6,600 19.33 19.48 19.33 0 0 0
19/07/2010
19.63
 1,250 19.43 19.63 19.18 0 10 0.0
16/07/2010
19.28
 5,450 19.08 19.48 19.08 0 0 0
15/07/2010
18.98
 2,660 19.68 19.68 18.98 1,100 0 0.0
14/07/2010
19.68
 6,880 19.53 19.68 19.18 800 0 0.0
13/07/2010
19.58
 2,140 19.03 19.58 19.03 0 0 0
12/07/2010
18.98
 0 18.98 18.98 18.98 0 0 0
09/07/2010
18.98
 900 18.98 18.98 18.98 0 0 0
08/07/2010
18.98
 5,310 19.68 19.68 18.98 0 0 0
07/07/2010
19.89
 1,910 18.98 19.89 18.98 0 0 0
06/07/2010
18.98
 9,400 19.03 19.08 18.93 0 0 0
05/07/2010
18.98
 8,730 19.43 19.43 18.98 1,000 0 0.0
02/07/2010
19.43
 2,670 19.43 19.43 19.23 0 0 0
01/07/2010
19.48
 880 19.68 19.68 19.48 0 0 0
30/06/2010
19.68
 4,100 19.78 19.99 19.68 1,800 0 0.1
29/06/2010
20.04
 950 19.68 20.04 19.68 0 0 0
28/06/2010
19.99
 12,690 20.19 20.19 19.99 12,290 0 0.5
25/06/2010
20.09
 5,720 19.68 20.09 19.68 0 0 0
24/06/2010
20.09
 9,520 20.14 20.14 20.09 7,870 0 0.3
23/06/2010
20.14
 8,500 20.09 20.14 20.09 8,180 0 0.3
22/06/2010
20.09
 8,050 20.09 20.14 20.09 6,040 0 0.2
21/06/2010
20.09
 1,900 19.94 20.19 19.94 1,300 0 0.1
18/06/2010
19.94
 1,800 19.94 19.94 19.89 1,310 0 0.1
17/06/2010
20.09
 20,850 20.04 20.14 19.94 16,280 0 0.6
16/06/2010
19.89
 6,050 20.14 20.19 19.68 0 0 0
15/06/2010
19.89
 9,340 19.83 19.89 19.78 2,590 0 0.1
14/06/2010
19.89
 2,900 19.94 19.94 19.68 1,150 0 0.0
11/06/2010
19.99
 4,010 20.09 20.09 19.68 10 0 0.0
10/06/2010
20.09
 2,480 20.09 20.09 19.28 0 0 0
09/06/2010
19.89
 3,990 19.68 19.94 19.68 0 0 0
08/06/2010
19.43
 14,010 19.48 19.53 19.43 5,210 11,710 -0.3
07/06/2010
19.48
 77,580 19.58 19.68 19.48 0 58,290 -2.3
04/06/2010
20.49
 14,020 20.69 20.69 20.49 10,000 0 0.4
03/06/2010
20.59
 8,700 20.69 20.69 20.44 0 0 0
02/06/2010
20.84
 8,040 20.69 20.84 20.69 7,530 0 0.3
01/06/2010
20.69
 15,890 21.10 21.10 20.44 1,000 0 0.0
31/05/2010
21.10
 11,400 20.64 21.20 20.64 500 0 0.0
28/05/2010
20.64
 13,680 20.64 20.64 20.59 0 0 0
27/05/2010
19.68
 48,460 19.58 19.73 19.53 15,000 20,000 -0.2
26/05/2010
19.68
 69,420 20.14 20.19 19.68 600 38,000 -1.5
25/05/2010
19.94
 2,800 20.69 20.69 19.94 0 0 0
24/05/2010
20.69
 11,900 20.29 20.69 20.19 150 2,430 -0.1
21/05/2010
20.64
 73,910 20.64 21.70 20.64 10,000 0 0.4
20/05/2010
21.70
 16,500 21.20 21.70 20.54 0 0 0
19/05/2010
21.60
 21,670 21.70 21.70 21.45 420 0 0.0
18/05/2010
22.21
 3,700 22.21 22.21 21.70 0 0 0

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