CTCP Bao bì nhựa Tân Tiến (ttp)

69
-0.50
(-0.72%)
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
(2024-10-15) 		-3.90 -4.88% 37,900 100 0.0
62
79.90
76
2 tháng
(2024-09-16) 		-5 -6.17% 50,100 100 0.0
62
91.20
76
3 tháng
(2024-08-16) 		-13 -14.61% 61,500 100 0.0
62
98.60
76
6 tháng
(2024-05-20) 		-54.49 -41.76% 273,900 399 0.1
62
130.49
76
12 tháng
(2023-11-20) 		32.40 74.31% 419,320 -200 -0.0
39.64
130.49
76
24 tháng
(2022-11-25) 		50.03 192.69% 537,284 480 -0.0
17.88
130.49
76
36 tháng
(2021-11-30) 		44.44 140.80% 543,375 480 -0.0
17.88
130.49
76
60 tháng
(2019-12-11) 		52.88 228.78% 664,503 -1,136 -0.1
13.79
130.49
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2009
18.95
 21,890 20.23 20.23 18.95 0 0 0
26/06/2009
19.85
 42,420 18.38 19.85 18.38 10,000 1,000 0
25/06/2009
18.95
 74,900 19.19 19.19 18.57 50,200 0 0
24/06/2009
18.99
 136,030 18.99 18.99 18.90 0 0 0
23/06/2009
18.09
 150,090 18.09 18.14 18.09 41,120 20,000 0
22/06/2009
18.99
 50,640 19.04 19.14 18.99 0 0 0
19/06/2009
19.99
 95,600 20.47 20.47 19.28 0 0 0
18/06/2009
19.76
 151,900 20.23 20.47 19.52 0 11,920 0
17/06/2009
19.52
 184,130 18.47 20.33 18.42 5,000 0 0
16/06/2009
19.38
 106,790 19.38 19.38 19.38 0 47,690 0
15/06/2009
20.38
 188,280 20.38 20.90 20.38 0 23,000 0
12/06/2009
21.42
 120,340 22.37 22.37 21.18 10,500 5,900 0
11/06/2009
21.47
 200,330 20.28 21.76 20.28 119,710 100 0
10/06/2009
20.76
 126,030 20.80 20.80 20.76 0 500 0
09/06/2009
21.80
 204,400 19.99 21.80 19.99 62,900 20,000 0
08/06/2009
20.85
 9,400 20.85 20.85 20.85 0 0 0
05/06/2009
19.90
 104,790 19.90 19.90 19.90 0 80,000 0
04/06/2009
18.99
 152,360 18.33 18.99 18.33 0 0 0
03/06/2009
18.09
 104,350 17.85 18.09 17.76 5,000 0 0
02/06/2009
18.09
 187,770 18.09 18.14 17.85 500 0 0
01/06/2009
17.28
 125,160 17.33 17.38 16.80 9,510 0 0
29/05/2009
16.80
 71,860 16.66 16.90 16.47 0 0 0
28/05/2009
16.66
 29,400 16.66 17.33 16.66 0 0 0
27/05/2009
17.14
 63,770 17.52 17.85 17.00 0 0 0
26/05/2009
17.85
 97,440 18.47 18.47 17.00 0 1,000 0
25/05/2009
17.66
 205,310 17.19 17.66 16.95 0 0 0
22/05/2009
16.85
 125,170 17.14 17.14 16.52 0 10,000 0
21/05/2009
17.23
 162,710 17.19 18.33 16.76 25,000 2,600 0
20/05/2009
17.47
 172,050 16.80 17.47 16.80 20,800 0 0
19/05/2009
17.14
 156,150 17.47 17.47 16.66 19,050 0 0
18/05/2009
16.66
 197,630 16.61 17.61 16.57 25,000 0 0
15/05/2009
17.42
 104,980 17.38 17.42 16.71 0 360 0
14/05/2009
16.61
 125,520 16.42 16.76 16.19 24,620 0 0
13/05/2009
16.76
 161,150 17.28 17.71 16.66 30,000 0 0
12/05/2009
17.28
 112,490 16.47 17.28 16.09 10,000 0 0
11/05/2009
16.47
 163,000 16.42 16.95 15.76 10,000 0 0
08/05/2009
16.23
 157,910 15.47 16.23 15.47 0 0 0
07/05/2009
15.47
 151,030 15.47 15.47 15.04 5,000 0 0
06/05/2009
14.76
 252,970 14.90 15.23 14.76 1,400 0 0
05/05/2009
14.90
 278,060 14.90 14.90 14.85 19,100 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2009
14.23
 14,040 14.23 14.23 14.23 0 0 0
29/04/2009
13.57
 197,240 13.52 13.57 13.12 0 0 0
28/04/2009
13.52
 195,060 13.48 13.79 13.43 0 2,000 0
27/04/2009
13.43
 143,960 13.43 13.43 13.30 0 400 0
24/04/2009
12.80
 288,790 12.80 12.80 12.66 0 0 0
23/04/2009
12.21
 146,940 12.21 12.44 12.17 0 0 0
22/04/2009
12.21
 279,730 12.21 12.66 11.76 10,000 0 0
21/04/2009
12.17
 2,700 12.17 12.17 12.17 0 0 0
20/04/2009
12.80
 8,280 12.80 12.80 12.80 0 0 0
17/04/2009
13.43
 189,680 13.70 13.70 13.43 0 0 0
16/04/2009
14.11
 185,880 14.34 14.34 13.34 47,100 12,900 0
15/04/2009
13.88
 393,460 14.34 14.34 13.57 29,000 12,200 0
14/04/2009
13.66
 118,390 13.66 13.66 13.66 53,770 0 0
13/04/2009
13.02
 15,640 13.02 13.02 13.02 0 5,200 0
10/04/2009
12.44
 10,930 11.85 12.44 12.44 0 0 0
09/04/2009
11.85
 242,940 11.31 11.85 10.81 10,000 0 0
08/04/2009
11.31
 267,750 11.44 11.85 10.94 80,000 2,000 0
07/04/2009
11.44
 213,920 10.90 11.44 10.81 36,950 0 0
03/04/2009
10.90
 162,210 10.40 10.90 10.90 65,100 0 0
02/04/2009
10.40
 85,170 10.09 10.40 10.18 0 0 0
01/04/2009
10.09
 76,230 10.09 10.13 9.50 0 0 0
31/03/2009
9.81
 117,480 10.18 10.18 9.77 0 0 0
30/03/2009
10.27
 106,450 10.31 10.67 10.27 1,420 3,700 0
27/03/2009
10.76
 283,760 10.85 10.94 10.36 117,520 3,000 0
26/03/2009
10.63
 212,480 10.40 10.76 10.40 43,910 0 0
25/03/2009
10.40
 272,730 10.13 10.45 9.77 95,680 0 0
24/03/2009
10.13
 151,360 9.72 10.18 10.09 0 2,500 0
23/03/2009
9.72
 181,190 9.95 9.95 9.45 70,000 11,060 0
20/03/2009
9.95
 256,530 9.50 9.95 9.50 67,400 18,200 0
19/03/2009
9.50
 460,540 9.81 10.27 9.45 186,020 47,000 0
18/03/2009
9.81
 199,970 9.36 9.81 9.81 105,450 35,540 0
17/03/2009
9.36
 300,430 8.95 9.36 9.32 58,130 30,000 0
16/03/2009
8.95
 231,320 8.55 8.95 8.59 104,810 0 0
13/03/2009
8.55
 116,620 8.55 8.64 8.55 59,580 0 0
12/03/2009
8.55
 145,980 8.55 8.55 8.28 54,910 9,000 0
11/03/2009
8.55
 250,860 8.37 8.68 8.50 67,800 30,000 0
10/03/2009
8.37
 134,400 8.28 8.46 8.14 46,010 0 0
09/03/2009
8.28
 144,430 8.23 8.59 8.23 81,730 0 0
06/03/2009
8.23
 102,670 7.96 8.32 7.82 7,800 0 0
05/03/2009
7.96
 95,240 7.60 7.96 7.78 0 0 0
04/03/2009
7.60
 82,080 7.24 7.60 7.28 40,130 0 0
03/03/2009
7.24
 21,750 7.24 7.24 7.19 0 0 0
02/03/2009
7.24
 15,490 7.19 7.37 7.19 0 0 0
27/02/2009
7.19
 13,150 7.10 7.24 7.15 0 0 0
26/02/2009
7.10
 26,440 7.28 7.28 6.96 0 0 0
25/02/2009
7.28
 35,180 6.96 7.28 7.24 4,000 0 0
24/02/2009
6.96
 22,520 6.96 6.96 6.87 0 0 0
23/02/2009
6.96
 24,850 7.06 7.06 6.92 0 0 0
20/02/2009
7.06
 47,070 6.78 7.06 6.74 12,000 0 0
19/02/2009
6.74
 13,530 6.74 7.01 6.74 0 1,340 0
18/02/2009
6.74
 43,130 6.74 6.74 6.69 0 16,610 0
17/02/2009
6.87
 106,590 7.10 7.10 6.87 5,200 53,070 0
16/02/2009
7.19
 31,310 7.33 7.37 7.15 2,000 21,090 0
13/02/2009
7.33
 63,930 7.37 7.37 7.28 0 25,220 0
12/02/2009
7.42
 68,020 7.37 7.42 7.33 1,000 39,660 0
11/02/2009
7.42
 58,060 7.46 7.60 7.37 500 39,860 0
10/02/2009
7.60
 9,590 7.73 7.73 7.60 1,200 0 0
09/02/2009
7.78
 39,020 7.87 7.87 7.60 0 0 0
06/02/2009
7.73
 52,730 7.69 7.82 7.69 0 42,420 0
05/02/2009
7.69
 45,800 7.82 7.87 7.60 3,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |