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)
15/12/2009
21.49
 11,620 20.80 21.49 20.25 0 0 0
14/12/2009
21.24
 18,600 20.99 21.39 20.50 0 0 0
11/12/2009
20.40
 84,490 20.45 20.50 20.40 60,520 28,200 0
10/12/2009
21.44
 15,630 21.44 21.44 20.75 0 0 0
09/12/2009
21.44
 73,970 21.74 21.74 21.44 60,000 41,420 0
08/12/2009
22.53
 21,550 22.67 22.67 21.74 0 0 0
07/12/2009
22.58
 3,590 23.17 23.17 22.58 0 0 0
04/12/2009
22.48
 115,800 23.22 23.22 22.48 19,450 114,930 0
03/12/2009
23.22
 8,460 23.22 23.71 23.22 6,730 0 0
02/12/2009
23.71
 18,440 24.21 24.21 23.71 380 0 0
01/12/2009
24.70
 20,840 24.70 24.95 24.21 0 0 0
30/11/2009
24.21
 51,550 22.77 24.21 22.77 23,000 0 0
27/11/2009
23.42
 71,450 21.24 23.42 21.24 18,720 0 0
26/11/2009
22.33
 47,080 22.33 22.48 22.33 10,000 0 0
25/11/2009
23.46
 72,180 24.70 24.70 23.46 34,000 0 0
24/11/2009
24.70
 84,520 24.95 25.19 24.70 30,000 0 0
23/11/2009
24.95
 141,220 24.65 24.95 24.55 90,000 0 0
20/11/2009
24.95
 76,860 24.70 25.19 24.70 40,100 0 0
19/11/2009
25.19
 47,780 25.19 25.44 24.95 0 0 0
18/11/2009
24.70
 10,200 24.50 25.19 24.50 0 0 0
17/11/2009
24.70
 55,910 24.95 25.44 24.65 0 27,210 0
16/11/2009
24.65
 175,380 24.70 25.44 24.45 0 83,490 0
13/11/2009
24.45
 23,220 23.46 24.45 23.46 1,000 870 0
12/11/2009
24.70
 44,050 24.70 24.95 24.65 0 0 0
11/11/2009
23.96
 34,280 23.12 24.11 23.12 12,450 0 0
10/11/2009
23.46
 35,380 23.46 24.16 21.98 1,870 0 0
09/11/2009
23.02
 36,740 23.22 24.21 23.02 8,000 0 0
06/11/2009
24.21
 58,840 25.69 25.69 24.21 15,990 12,950 0
05/11/2009
24.70
 214,120 24.21 24.70 23.76 80,000 175,000 0
04/11/2009
23.71
 75,530 24.16 24.70 22.72 25,000 1,950 0
03/11/2009
23.71
 156,640 23.96 24.11 23.71 100,000 49,710 0
02/11/2009
24.95
 28,280 25.19 25.19 24.95 0 500 0
30/10/2009
26.18
 236,680 27.66 27.66 25.69 27,050 187,950 0
29/10/2009
26.92
 83,590 28.16 28.16 26.92 1,000 12,500 0
28/10/2009
28.16
 104,060 29.64 29.64 28.16 43,810 20,270 0
27/10/2009
29.39
 53,610 30.63 30.63 28.40 0 0 0
26/10/2009
29.89
 235,890 30.13 30.13 28.40 102,760 108,900 0
23/10/2009
29.64
 238,780 32.11 32.11 29.64 85,000 83,190 0
22/10/2009
31.12
 381,230 30.13 31.37 30.13 289,670 141,850 0
21/10/2009
31.12
 327,310 29.89 31.37 29.89 155,250 71,620 0
20/10/2009
29.89
 123,400 30.13 30.13 29.15 25,000 28,460 0
19/10/2009
29.64
 25,580 29.64 29.64 29.15 0 0 0
16/10/2009
29.89
 118,410 30.87 30.87 29.64 63,690 44,420 0
15/10/2009
30.87
 182,150 31.86 32.60 30.63 62,000 125,400 0
14/10/2009
31.86
 124,070 31.62 31.86 30.63 88,320 300 0
13/10/2009
31.62
 191,830 31.12 31.62 30.38 69,810 31,100 0
12/10/2009
30.38
 199,710 30.13 30.38 29.64 50,000 25,000 0
09/10/2009
29.15
 131,780 28.90 29.39 28.65 0 0 0
08/10/2009
28.90
 88,740 29.15 29.15 28.16 1,000 0 0
07/10/2009
28.65
 62,690 28.65 28.90 28.16 0 0 0
06/10/2009
28.16
 147,370 27.91 28.40 27.17 51,590 1,000 0
05/10/2009
27.91
 170,990 27.91 28.65 27.66 30,230 21,940 0
02/10/2009
28.65
 201,520 28.40 28.65 28.16 200 110,060 0
01/10/2009
29.64
 47,010 30.87 30.87 29.64 300 0 0
30/09/2009
31.12
 106,750 31.86 31.86 31.12 19,000 15,440 0
29/09/2009
31.37
 451,990 30.38 31.37 30.13 600 30,500 0
28/09/2009
29.89
 61,400 29.64 30.38 29.64 17,790 12,850 0
25/09/2009
29.64
 56,140 29.89 30.13 28.65 19,110 0 0
24/09/2009
29.89
 27,790 30.63 30.63 29.64 0 1,000 0
23/09/2009
29.89
 77,150 30.63 30.63 29.39 26,800 0 0
22/09/2009
30.13
 34,880 29.64 30.63 29.64 0 10,400 0
21/09/2009
30.38
 106,740 29.64 30.63 29.64 0 15,850 0
18/09/2009
29.39
 69,340 29.64 29.64 28.90 25,000 10,400 0
17/09/2009
29.64
 15,630 29.64 29.64 28.65 0 0 0
16/09/2009
29.64
 63,620 29.89 30.13 29.64 25,000 8,800 0
15/09/2009
29.89
 39,070 31.12 31.12 29.64 14,260 0 0
14/09/2009
30.63
 9,740 28.90 30.63 28.90 0 220 0
11/09/2009
30.13
 62,030 30.63 30.63 28.16 25,010 14,100 0
10/09/2009
29.64
 27,050 29.64 30.13 29.64 20,740 13,300 0
09/09/2009
29.89
 83,640 30.87 30.87 29.64 70,000 13,400 0
08/09/2009
29.89
 47,090 29.64 29.89 29.64 31,690 16,320 0
07/09/2009
29.64
 22,390 28.65 30.13 28.65 0 11,700 0
04/09/2009
30.13
 76,720 29.64 30.13 28.16 0 11,400 0
03/09/2009: Cổ tức tiền mặt tỉ lệ: 8%
03/09/2009
29.64
 50,020 29.64 30.13 29.39 50 15,100 0
02/09/2009
30.48
 0 30.48 30.48 30.48 0 0 0
01/09/2009
30.48
 22,300 31.45 31.45 30.48 0 0 0
31/08/2009
30.97
 91,510 30.97 30.97 29.75 0 0 0
28/08/2009
29.50
 51,370 29.75 29.75 29.26 0 0 0
27/08/2009
29.75
 30,870 29.99 29.99 28.53 0 0 0
26/08/2009
29.99
 49,690 28.77 29.99 28.77 800 300 0
25/08/2009
28.77
 88,360 28.53 28.77 28.28 27,450 200 0
24/08/2009
27.55
 35,660 27.55 27.55 27.55 6,750 0 0
21/08/2009
26.33
 60,770 27.31 27.31 26.33 0 0 0
20/08/2009
26.09
 82,430 25.85 26.09 25.11 0 500 0
19/08/2009
24.87
 47,400 24.63 24.87 24.33 0 0 0
18/08/2009
23.90
 21,100 23.41 24.33 23.36 0 600 0
17/08/2009
24.14
 46,250 23.90 24.63 23.90 13,570 0 0
14/08/2009
24.38
 70,280 24.63 24.63 23.90 0 200 0
13/08/2009
23.90
 35,610 23.41 23.90 23.41 10,000 100 0
12/08/2009
23.16
 56,970 22.43 23.16 22.43 0 0 0
11/08/2009
22.29
 8,740 22.04 22.82 22.04 0 300 0
10/08/2009
22.29
 54,120 22.09 22.38 22.09 15,000 20,420 0
07/08/2009
22.09
 42,820 22.09 22.19 22.04 15,000 3,790 0
06/08/2009
22.09
 51,360 22.04 22.34 22.04 10,050 10,000 0
05/08/2009
22.04
 51,350 22.34 22.34 22.04 20,000 19,390 0
04/08/2009
22.34
 190,960 22.19 22.34 21.85 123,170 38,100 0
03/08/2009
21.46
 82,980 21.85 21.85 21.26 40,000 10,000 0
31/07/2009
21.21
 112,380 20.73 21.21 20.73 20,000 44,780 0
30/07/2009
20.73
 63,910 20.29 21.07 20.19 0 3,300 0
29/07/2009
20.97
 32,760 21.85 21.85 20.97 0 100 0

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