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)
17/05/2010
21.70
 7,080 22.46 22.46 21.70 0 0 0
14/05/2010
22.21
 11,360 22.01 22.21 22.01 0 0 0
13/05/2010
22.21
 1,980 22.46 22.46 22.21 0 0 0
12/05/2010
22.26
 15,670 22.81 22.81 21.95 0 0 0
11/05/2010
22.81
 29,640 23.22 23.22 22.71 0 0 0
10/05/2010
22.71
 23,040 22.96 23.01 22.46 0 0 0
07/05/2010
23.22
 19,100 23.01 23.22 22.96 0 0 0
06/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/05/2010
23.72
 24,420 23.77 23.77 23.37 0 0 0
05/05/2010
23.27
 34,280 23.32 23.61 23.17 0 0 0
04/05/2010
23.96
 37,950 24.21 24.21 23.71 0 0 0
29/04/2010
24.21
 12,550 23.71 24.45 23.71 0 0 0
28/04/2010
24.35
 20,910 23.96 24.70 23.96 30 0 0.0
27/04/2010
23.96
 72,930 23.66 23.96 22.82 4,240 730 0.2
26/04/2010
22.82
 33,250 23.56 23.56 22.82 0 0 0
22/04/2010
23.51
 43,260 23.22 23.71 23.22 20,000 0 1.0
21/04/2010
23.61
 55,750 23.96 24.21 23.61 0 0 0
20/04/2010
23.46
 22,200 23.86 23.91 23.46 0 0 0
19/04/2010
24.70
 41,650 25.44 25.44 24.21 4,080 0 0.2
16/04/2010
25.44
 123,230 25.44 25.44 24.70 13,290 0 0.7
15/04/2010
24.25
 200,160 23.71 24.25 23.22 0 144,720 -7.0
14/04/2010
23.12
 117,710 23.71 23.71 23.12 0 65,010 -3.1
13/04/2010
23.71
 81,300 24.21 24.21 23.71 0 0 0
12/04/2010
24.35
 129,280 24.35 24.35 24.21 0 2,330 -0.1
09/04/2010
23.22
 25,730 22.58 23.22 22.53 0 0 0
08/04/2010
22.72
 19,810 22.72 22.72 22.23 0 0 0
07/04/2010
22.72
 21,920 22.72 22.72 22.23 0 0 0
06/04/2010
22.23
 25,610 21.98 22.48 21.98 0 0 0
05/04/2010
21.98
 5,760 21.98 21.98 21.74 0 0 0
02/04/2010
21.74
 5,710 21.54 21.98 21.54 0 0 0
01/04/2010
21.78
 15,090 21.59 21.98 21.24 0 0 0
31/03/2010
21.74
 11,540 21.59 21.98 21.59 0 0 0
30/03/2010
21.74
 3,000 21.74 21.74 21.39 0 0 0
29/03/2010
21.98
 10,920 21.98 21.98 21.24 10 0 0.0
26/03/2010
21.98
 850 21.98 21.98 21.93 0 0 0
25/03/2010
21.98
 53,290 21.98 21.98 21.98 50,740 0 2.3
24/03/2010
21.98
 23,080 21.98 22.03 21.98 21,060 0 0.9
23/03/2010
21.98
 32,320 21.98 22.08 21.98 26,620 0 1.2
22/03/2010
21.98
 12,650 21.98 22.18 21.98 8,500 0 0.4
19/03/2010
21.98
 13,680 21.98 22.03 21.93 9,030 0 0.4
18/03/2010
22.18
 30,770 21.93 22.18 21.93 1,670 0 0.1
17/03/2010
21.98
 9,620 21.74 22.03 21.74 4,300 0 0.2
16/03/2010
21.98
 18,340 22.48 22.48 21.93 0 0 0
15/03/2010
22.48
 47,390 22.23 22.72 22.23 0 0 0
12/03/2010
22.23
 17,920 21.93 22.23 21.93 0 0 0
11/03/2010
22.23
 16,060 21.98 22.28 21.78 0 0 0
10/03/2010
22.28
 25,980 22.28 22.38 22.08 7,960 0 0.4
09/03/2010
22.38
 30,780 22.23 22.43 22.23 18,280 0 0.8
08/03/2010
22.23
 61,730 22.62 22.62 21.78 0 0 0
05/03/2010
22.23
 25,880 21.74 22.23 21.74 3,510 0 0.2
04/03/2010
22.23
 37,410 21.49 22.23 21.49 8,610 0 0.4
03/03/2010
21.49
 17,640 21.24 21.74 21.24 9,480 0 0.4
02/03/2010
21.24
 27,630 21.74 21.74 21.24 0 0 0
01/03/2010
21.74
 9,160 21.74 21.74 21.74 5,800 0 0.3
26/02/2010
21.74
 7,360 21.74 21.74 21.59 0 0 0
25/02/2010
21.74
 90,640 22.23 22.23 21.74 89,240 0 3.9
24/02/2010
21.74
 35,520 21.64 21.74 21.49 30,000 0 1.3
23/02/2010
21.49
 74,410 21.24 21.49 21.24 50,000 0 2.2
22/02/2010
21.74
 121,140 21.59 21.74 21.59 107,180 0 4.7
12/02/2010
21.59
 106,600 22.03 22.03 21.24 22,180 0 1.0
11/02/2010
21.49
 92,990 21.24 21.49 21.24 60,200 0 2.6
10/02/2010
21.24
 120,210 20.99 21.29 20.99 77,100 0 3.3
09/02/2010
20.99
 126,910 20.70 21.24 20.65 0 0 0
08/02/2010
21.74
 45,230 20.99 21.74 20.75 0 0 0
05/02/2010
21.44
 101,050 21.49 21.69 21.14 38,600 0 1.7
04/02/2010
21.74
 60,860 20.99 21.74 20.99 15,000 100 0.6
03/02/2010
20.75
 29,800 21.24 21.24 20.75 10,000 0 0.4
02/02/2010
20.75
 12,820 21.24 21.24 20.60 7,000 0 0.3
01/02/2010
20.75
 12,050 21.14 21.14 20.50 11,500 0 0.5
29/01/2010
20.50
 19,270 21.24 21.24 20.50 15,000 0 0.6
28/01/2010
20.95
 16,250 21.24 21.24 20.75 15,000 0 0.6
27/01/2010
21.24
 22,200 21.24 21.44 20.25 16,630 0 0.7
26/01/2010
21.24
 22,200 20.99 21.74 20.75 100 0 0.0
25/01/2010
20.75
 6,170 20.06 20.75 20.06 0 0 0
22/01/2010
20.50
 14,860 20.35 20.50 19.76 0 0 0
21/01/2010
19.76
 27,030 20.15 20.75 19.76 0 0 0
20/01/2010
20.75
 5,510 21.04 21.24 20.75 0 0 0
19/01/2010
21.49
 22,100 20.75 21.49 20.75 0 0 0
18/01/2010
20.75
 31,710 21.49 21.49 20.75 25,830 0 1.1
15/01/2010
21.69
 4,710 21.74 21.74 21.49 1,690 0 0.1
14/01/2010
21.98
 24,900 21.98 22.08 21.74 10,000 840 0.4
13/01/2010
21.59
 39,780 21.74 21.74 20.55 11,000 0 0.5
12/01/2010
21.59
 16,370 21.59 22.48 21.59 0 0 0
11/01/2010
21.88
 14,030 23.22 23.22 21.88 360 0 0.0
08/01/2010
23.02
 61,070 24.11 24.11 23.02 0 0 0
07/01/2010
23.66
 94,420 22.38 23.76 22.23 200 1,000 0.0
06/01/2010
22.67
 78,830 22.23 22.72 21.78 20,430 0 0.9
05/01/2010
22.72
 71,100 22.87 22.87 22.28 15,760 1,500 0.7
04/01/2010
21.78
 70,960 21.74 21.78 21.74 17,280 200 0.8
31/12/2009
20.75
 65,830 21.74 22.48 20.75 10,000 0 0
30/12/2009
21.74
 7,920 21.49 21.74 20.75 0 0 0
29/12/2009
21.24
 8,810 20.55 21.24 20.55 0 0 0
28/12/2009
21.14
 34,090 21.29 22.23 21.14 0 0 0
25/12/2009
22.23
 75,040 21.74 22.23 21.14 0 200 0
24/12/2009
21.19
 40,400 21.24 21.24 20.25 200 0 0
23/12/2009
21.24
 8,570 20.30 21.24 20.25 0 0 0
22/12/2009
20.50
 35,630 21.39 21.39 20.50 500 0 0
21/12/2009
21.39
 27,030 20.75 21.39 20.75 0 0 0
18/12/2009
20.40
 36,920 19.66 20.40 19.66 0 500 0
17/12/2009
19.46
 35,810 19.51 19.51 19.46 0 20,000 0
16/12/2009
20.45
 48,420 21.49 21.49 20.45 20,010 48,410 0

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