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)
19/05/2008
17.61
 330 17.61 17.61 17.61 200 0 0
16/05/2008
17.95
 10,100 17.95 17.95 17.95 10,000 7,530 0
15/05/2008: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2008
18.28
 430 18.28 18.28 18.28 400 100 0
14/05/2008
18.62
 100 18.62 18.62 18.62 100 100 0
13/05/2008
18.99
 110 18.99 18.99 18.99 100 110 0
12/05/2008
19.36
 500 19.36 19.36 19.36 500 200 0
09/05/2008
19.73
 470 19.73 19.73 19.73 250 0 0
08/05/2008
20.10
 230 20.30 20.30 20.10 0 0 0
07/05/2008
20.51
 200 20.51 20.51 20.51 200 0 0
06/05/2008
20.92
 200 20.92 20.92 20.92 130 0 0
05/05/2008
21.33
 250 21.53 21.33 21.33 250 0 0
29/04/2008
21.53
 300 21.74 21.53 21.53 290 0 0
28/04/2008
21.74
 100 21.74 21.74 21.74 100 0 0
25/04/2008
21.74
 460 21.94 21.94 21.74 410 0 0
24/04/2008
21.94
 1,200 22.15 22.15 21.74 1,100 0 0
23/04/2008
22.15
 2,300 22.15 22.15 22.15 2,000 500 0
22/04/2008
22.56
 2,400 22.35 22.56 22.35 2,200 0 0
21/04/2008
22.35
 1,140 22.35 22.35 22.35 1,140 0 0
18/04/2008
22.56
 5,070 22.56 22.56 22.56 4,470 100 0
17/04/2008
22.15
 4,460 21.74 22.15 21.74 3,790 1,000 0
16/04/2008
22.15
 1,410 22.76 22.76 22.15 1,000 0 0
11/04/2008
22.56
 16,430 22.76 22.76 22.35 13,410 0 0
10/04/2008
22.35
 5,580 22.35 22.35 22.35 5,580 100 0
09/04/2008
21.94
 650 21.94 21.94 21.74 650 0 0
08/04/2008
21.53
 1,420 21.53 21.53 21.53 1,340 0 0
07/04/2008
21.12
 10 21.12 21.12 21.12 0 0 0
04/04/2008
20.71
 10 20.51 20.71 20.71 0 0 0
03/04/2008
20.51
 10 20.51 20.51 20.51 0 0 0
02/04/2008
20.42
 10 20.42 20.42 20.42 0 0 0
01/04/2008
20.26
 30 20.26 20.26 20.26 10 0 0
31/03/2008
20.10
 820 20.10 20.10 20.10 20 0 0
28/03/2008
19.93
 10 19.93 19.93 19.93 10 0 0
27/03/2008
19.77
 20 19.77 19.77 19.77 0 0 0
26/03/2008
19.60
 3,130 17.80 19.60 17.80 0 0 0
25/03/2008
18.70
 2,450 18.70 19.69 18.70 0 0 0
24/03/2008
19.69
 1,600 20.51 20.92 19.69 0 100 0
21/03/2008
20.10
 620 20.10 21.12 20.10 100 0 0
20/03/2008
21.12
 1,150 20.92 21.12 20.92 0 900 0
19/03/2008
20.71
 6,730 20.92 21.74 20.71 0 200 0
18/03/2008
21.74
 6,090 21.94 21.94 21.74 5,790 0 0
17/03/2008
22.76
 410 22.76 22.76 22.76 200 50 0
14/03/2008
23.79
 1,100 23.58 23.79 23.58 0 1,000 0
13/03/2008
24.61
 1,590 24.61 24.61 24.61 390 1,000 0
12/03/2008
24.61
 1,140 24.61 24.61 24.61 1,000 0 0
11/03/2008
24.61
 6,490 26.66 27.07 24.61 1,100 1,100 0
10/03/2008
25.84
 6,350 25.84 25.84 25.84 1,890 0 0
07/03/2008
24.61
 1,080 24.61 24.61 24.61 0 0 0
06/03/2008
23.58
 690 23.58 23.58 23.58 0 0 0
05/03/2008
22.56
 15,110 22.56 23.38 22.56 15,110 3,960 0
04/03/2008
23.38
 1,300 23.38 23.38 23.38 600 0 0
03/03/2008
24.61
 2,450 24.61 24.61 24.61 2,000 0 0
29/02/2008
25.84
 3,850 24.61 25.84 24.61 2,400 0 0
28/02/2008
25.84
 840 27.89 27.89 25.84 0 600 0
27/02/2008
27.07
 40,860 27.07 27.07 26.66 34,760 34,020 0
26/02/2008
27.48
 2,780 27.89 27.89 27.48 0 1,150 0
25/02/2008
27.89
 11,500 27.27 28.71 27.27 0 9,300 0
22/02/2008
28.71
 1,800 28.71 28.71 28.71 0 890 0
21/02/2008
30.15
 2,420 30.15 30.15 30.15 1,500 0 0
20/02/2008
31.58
 5,190 32.81 32.81 31.58 2,000 400 0
19/02/2008
33.22
 2,050 34.04 33.22 33.22 1,850 2,000 0
18/02/2008
34.04
 3,350 34.25 34.25 34.04 3,150 0 0
15/02/2008
34.66
 2,410 34.45 34.66 34.45 1,810 0 0
14/02/2008
34.45
 1,050 34.45 34.86 34.45 850 0 0
13/02/2008
34.45
 7,010 34.45 34.45 34.04 5,000 5,160 0
12/02/2008
35.27
 4,930 35.27 35.27 35.27 4,000 1,000 0
01/02/2008
36.09
 5,610 35.68 36.09 35.27 4,910 0 0
31/01/2008
34.45
 12,700 35.48 35.48 34.45 7,100 11,190 0
30/01/2008
34.45
 22,130 34.45 34.45 34.04 10,000 17,500 0
29/01/2008
32.81
 10,250 34.25 34.45 32.81 100 8,110 0
28/01/2008
34.04
 840 31.79 34.04 31.79 0 0 0
25/01/2008
33.22
 1,330 34.86 34.86 33.22 0 0 0
24/01/2008
33.22
 4,660 34.04 34.04 33.22 0 0 0
23/01/2008
34.04
 6,860 34.25 34.25 34.04 0 5,320 0
22/01/2008
35.68
 2,020 35.68 35.68 35.68 0 840 0
21/01/2008
37.32
 5,270 36.91 37.32 36.91 3,000 4,650 0
18/01/2008
38.55
 15,890 38.96 38.96 38.55 8,490 15,000 0
17/01/2008
38.96
 30,070 39.17 39.17 38.55 0 0 0
16/01/2008
39.17
 15,820 37.32 39.17 37.32 0 8,000 0
15/01/2008
37.32
 3,870 37.12 37.32 37.12 0 3,000 0
14/01/2008
38.96
 1,180 39.37 39.37 38.96 0 0 0
11/01/2008
41.01
 1,360 38.55 41.01 38.55 0 840 0
10/01/2008
40.19
 1,330 39.78 40.19 39.78 0 0 0
09/01/2008
40.19
 7,070 41.01 41.01 40.19 5,000 60 0
08/01/2008
40.19
 8,830 41.42 41.83 40.19 0 8,310 0
07/01/2008
42.24
 7,920 41.42 42.24 41.42 3,100 0 0
04/01/2008
42.65
 18,060 42.65 42.65 41.83 3,000 0 0
03/01/2008
42.65
 7,140 43.47 43.88 42.65 4,640 0 0
02/01/2008
43.06
 3,390 43.47 43.47 43.06 100 0 0
28/12/2007
43.47
 3,480 43.06 43.47 43.06 0 0 0
27/12/2007
43.47
 3,610 43.06 43.47 43.06 0 0 0
26/12/2007
44.29
 6,000 45.94 46.35 44.29 5,000 0 0
25/12/2007
46.35
 540 43.47 46.35 43.47 0 0 0
24/12/2007
45.12
 1,920 45.12 45.12 45.12 0 0 0
21/12/2007
45.12
 1,920 45.12 45.12 45.12 0 0 0
20/12/2007
47.17
 11,800 45.53 47.17 45.53 10,000 0 0
19/12/2007
47.58
 26,600 46.35 47.58 45.94 26,230 550 0
18/12/2007
45.94
 20,630 43.88 45.94 43.88 20,630 0 0
17/12/2007
43.88
 150 43.88 43.88 43.88 0 0 0
14/12/2007
41.83
 4,020 43.06 43.06 41.83 0 0 0
13/12/2007
43.88
 7,400 45.12 45.12 43.88 7,150 0 0

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