CTCP Văn hóa Tân Bình (alt)

13.20
-1.20
(-8.33%)
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
(2024-08-20) 		-0.40 -2.94% 25,200 0 0
13.20
15.90
13.20
2 tháng
(2024-07-22) 		-2.50 -15.92% 39,000 0 0
13.20
15.90
13.20
3 tháng
(2024-06-21) 		0.20 1.54% 46,400 0 0
13
16.50
13.20
6 tháng
(2024-03-25) 		-1.20 -8.33% 95,061 0 0
12.50
20
13.20
12 tháng
(2023-09-25) 		-0.30 -2.22% 421,160 1,501 0.0
12.50
20
13.20
24 tháng
(2022-09-30) 		-4.72 -26.34% 1,604,228 167 0.0
11.95
20
13.20
36 tháng
(2021-10-05) 		0.37 2.87% 2,989,965 -137 0.0
11.95
24.40
13.20
60 tháng
(2019-10-16) 		4.89 58.82% 3,549,070 -3,452 -0.0
7.99
24.40
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2007
30.74
 16,580 30.58 31.06 30.42 0 0 0
01/11/2007
30.58
 11,450 30.58 31.06 30.42 0 0 0
31/10/2007
30.58
 70,130 29.14 30.58 28.82 0 1,000 0
30/10/2007
29.14
 15,450 30.42 30.42 29.14 0 0 0
29/10/2007
30.42
 17,050 30.42 30.42 29.30 0 0 0
26/10/2007
30.42
 14,590 30.74 30.74 30.42 0 0 0
25/10/2007
30.74
 19,760 31.22 31.22 30.42 0 100 0
24/10/2007
31.22
 18,560 31.22 31.22 30.42 0 0 0
23/10/2007
31.22
 20,910 31.06 31.38 31.06 0 900 0
22/10/2007
31.06
 35,530 30.42 31.06 30.42 0 10,000 0
19/10/2007
30.42
 52,730 31.70 31.70 30.26 0 1,200 0
18/10/2007
31.70
 35,820 33.31 33.31 31.70 0 0 0
17/10/2007
33.31
 17,260 34.91 34.91 33.31 0 0 0
16/10/2007
34.91
 37,470 36.51 36.51 34.91 11,000 4,240 0
15/10/2007
36.51
 50,660 35.87 36.83 34.27 0 3,600 0
12/10/2007
35.87
 65,220 34.27 35.87 32.67 900 1,000 0
11/10/2007
34.27
 109,560 32.67 34.27 31.06 0 0 0
10/10/2007
32.67
 52,440 32.67 32.67 31.06 200 0 0
09/10/2007
32.67
 45,400 32.67 32.67 31.06 0 0 0
08/10/2007
32.67
 12,270 33.31 33.31 32.03 0 0 0
05/10/2007
33.31
 21,130 32.99 33.63 31.86 0 0 0
04/10/2007
32.99
 25,820 31.86 32.99 31.38 1,500 0 0
03/10/2007
31.86
 40,530 30.42 31.86 29.46 300 0 0
02/10/2007
30.42
 37,970 29.30 30.42 28.18 600 0 0
01/10/2007
29.30
 11,090 29.46 29.46 29.14 0 1,940 0
28/09/2007
29.46
 91,110 29.30 29.46 27.86 0 0 0
27/09/2007
29.30
 23,940 29.62 29.62 28.18 2,000 0 0
26/09/2007
29.62
 21,530 28.50 29.62 28.34 0 0 0
25/09/2007
28.50
 45,540 28.66 28.66 27.38 0 0 0
24/09/2007
28.66
 52,450 28.82 28.82 27.38 500 0 0
21/09/2007
28.82
 27,640 28.82 28.82 27.38 200 0 0
20/09/2007
28.82
 17,480 28.02 29.14 28.50 0 0 0
19/09/2007
28.02
 14,300 28.66 28.66 27.38 0 0 0
18/09/2007
28.66
 16,740 28.66 28.66 27.86 1,940 0 0
17/09/2007
28.66
 66,190 27.38 28.66 26.26 0 0 0
14/09/2007
27.38
 9,850 27.54 27.54 26.90 0 100 0
13/09/2007
27.54
 36,760 27.54 27.54 26.26 0 0 0
12/09/2007
27.54
 20,100 27.54 27.54 26.58 0 200 0
11/09/2007
27.54
 22,320 27.86 27.86 26.58 0 270 0
10/09/2007
27.86
 18,780 27.70 27.86 26.90 600 2,200 0
07/09/2007
27.70
 23,580 27.86 27.86 26.58 0 3,000 0
06/09/2007
27.86
 23,720 27.86 27.86 26.58 0 5,000 0
05/09/2007
27.86
 43,550 26.90 27.86 25.62 0 2,000 0
04/09/2007
26.90
 1,710 27.22 27.22 26.90 0 0 0
31/08/2007
27.22
 12,890 27.22 27.22 26.26 0 8,040 0
30/08/2007
27.22
 25,090 26.26 27.22 25.94 0 11,300 0
29/08/2007
26.26
 8,230 27.22 27.22 26.10 0 5,870 0
28/08/2007
27.22
 14,400 27.54 27.54 26.26 0 7,500 0
27/08/2007
27.54
 22,000 27.86 27.86 27.22 0 12,500 0
24/08/2007
27.86
 25,790 27.70 27.86 26.42 0 0 0
23/08/2007
27.70
 2,600 28.02 28.02 26.74 0 0 0
22/08/2007
28.02
 5,050 28.18 28.18 26.90 0 0 0
21/08/2007
28.18
 5,470 28.02 28.50 26.74 0 0 0
20/08/2007
28.02
 6,570 27.54 28.02 26.26 0 0 0
17/08/2007
27.54
 1,650 28.82 28.82 27.54 0 0 0
16/08/2007
28.82
 2,360 28.18 28.82 27.86 0 0 0
15/08/2007
28.18
 1,940 28.18 28.18 27.86 0 0 0
14/08/2007
28.18
 3,130 26.90 28.18 26.74 0 100 0
13/08/2007
26.90
 2,110 27.06 27.06 25.78 0 0 0
10/08/2007
27.06
 20 26.90 27.06 27.06 0 0 0
09/08/2007
26.90
 3,100 27.06 27.06 26.90 0 0 0
08/08/2007
27.06
 1,750 27.22 27.22 27.06 0 0 0
07/08/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2007
27.22
 3,310 26.32 27.22 26.26 750 0 0
06/08/2007
26.32
 3,530 25.69 26.32 24.58 120 0 0
03/08/2007: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 1/1 Giá: 64 (Volume + 100%, Ratio=1)
03/08/2007
25.69
 2,270 24.77 26.01 25.69 0 0 0
02/08/2007
24.77
 6,820 23.97 25.17 23.44 0 0 0
01/08/2007
23.97
 3,470 23.17 24.24 23.17 0 0 0
31/07/2007
23.17
 6,790 24.37 24.37 23.17 3,000 0 0
30/07/2007
24.37
 360 25.57 25.57 24.37 0 0 0
27/07/2007
25.57
 3,130 25.84 26.10 25.30 100 0 0
26/07/2007
25.84
 4,450 27.17 27.17 25.84 0 0 0
25/07/2007
27.17
 2,140 27.70 27.70 26.90 0 0 0
24/07/2007
27.70
 2,150 27.70 27.70 27.70 0 0 0
23/07/2007
27.70
 1,630 27.70 27.70 27.17 0 0 0
20/07/2007
27.70
 3,670 27.97 27.97 27.43 0 0 0
19/07/2007
27.97
 5,710 27.97 27.97 26.63 0 0 0
18/07/2007
27.97
 1,170 27.97 27.97 27.97 0 0 0
17/07/2007
27.97
 8,060 27.70 27.97 26.63 0 0 0
16/07/2007
27.70
 1,140 28.50 28.50 27.70 200 0 0
13/07/2007
28.50
 1,760 28.50 28.50 27.97 0 0 0
12/07/2007
28.50
 7,390 27.17 28.50 28.50 0 0 0
11/07/2007
27.17
 8,200 26.10 27.17 27.17 0 0 0
10/07/2007
26.10
 2,060 26.10 26.10 26.10 0 1,000 0
09/07/2007
26.10
 3,990 26.90 26.90 25.57 110 0 0
06/07/2007
26.90
 570 27.70 27.70 26.90 0 0 0
05/07/2007
27.70
 2,530 28.23 28.23 27.70 0 1,770 0
04/07/2007
28.23
 1,120 29.03 29.03 28.23 0 680 0
03/07/2007
29.03
 2,170 28.77 30.10 29.03 0 0 0
02/07/2007
28.77
 1,920 28.77 28.77 27.43 0 90 0
29/06/2007
28.77
 2,550 29.83 29.83 28.50 0 550 0
28/06/2007
29.83
 3,170 29.56 29.83 28.23 0 0 0
27/06/2007
29.56
 5,730 29.83 29.83 28.50 300 0 0
26/06/2007
29.83
 2,340 30.63 30.63 29.83 0 0 0
25/06/2007
30.63
 930 30.63 30.63 30.63 0 0 0
22/06/2007
30.63
 3,380 30.90 30.90 29.56 0 0 0
21/06/2007
30.90
 740 30.90 30.90 30.36 0 0 0
20/06/2007
30.90
 2,860 30.90 30.90 30.90 0 0 0
19/06/2007
30.90
 2,510 30.90 31.16 30.90 0 0 0
18/06/2007
30.90
 2,100 30.90 30.90 30.90 0 0 0
15/06/2007
30.90
 850 31.16 31.16 30.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |