CTCP Bao bì nhựa Tân Tiến (ttp)

76
9.50
(14.29%)

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
(2024-10-14)
-14 -17.50% 40,000 100 0.0
62
80
66
2 tháng
(2024-09-16)
-15 -18.52% 49,900 100 0.0
62
91.20
66
3 tháng
(2024-08-15)
-21 -24.14% 61,300 100 0.0
62
98.60
66
6 tháng
(2024-05-17)
-50.04 -43.12% 303,933 299 0.0
62
130.49
66
12 tháng
(2023-11-20)
22.40 51.37% 419,120 -200 -0.0
39.64
130.49
66
24 tháng
(2022-11-24)
40.03 154.18% 537,085 480 -0.0
17.88
130.49
66
36 tháng
(2021-11-29)
34.51 109.59% 543,175 480 -0.0
17.88
130.49
66
60 tháng
(2019-12-10)
42.88 185.52% 664,303 -1,136 -0.1
13.79
130.49
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2007
47.17
30,000 47.17 47.17 46.35 30,000 2,400 0
09/11/2007
45.53
1,520 46.35 46.35 45.53 0 0 0
08/11/2007
47.17
6,000 47.17 47.17 47.17 0 0 0
07/11/2007
47.17
4,170 45.12 47.17 45.12 170 0 0
06/11/2007
47.17
5,600 47.58 47.58 45.53 5,000 0 0
05/11/2007
47.58
34,120 47.58 47.58 47.17 34,120 300 0
02/11/2007
47.58
8,350 46.76 47.58 46.76 5,000 0 0
01/11/2007
47.99
31,840 47.99 47.99 46.76 19,300 1,200 0
31/10/2007
47.99
34,810 47.99 47.99 47.17 30,000 300 0
30/10/2007
47.99
69,250 45.94 47.99 45.94 65,700 200 0
29/10/2007
45.94
32,730 45.12 46.35 45.12 9,320 500 0
26/10/2007
45.12
72,610 43.47 45.12 43.47 46,760 3,350 0
25/10/2007
43.06
37,040 45.12 45.12 43.06 13,000 17,040 0
24/10/2007
45.12
103,350 41.83 45.12 41.83 100,000 63,910 0
23/10/2007
43.06
148,210 42.24 43.06 41.83 146,020 50,000 0
22/10/2007
41.01
17,980 40.40 41.01 40.19 9,150 0 0
19/10/2007
41.01
5,280 39.37 41.01 39.37 70 0 0
18/10/2007
41.01
7,300 41.83 41.83 41.01 0 0 0
17/10/2007
41.83
28,080 42.24 42.65 41.42 23,900 0 0
16/10/2007
41.42
23,750 41.42 41.42 41.01 0 0 0
15/10/2007
41.42
11,580 41.83 41.83 41.42 0 0 0
12/10/2007
42.24
4,940 42.65 42.65 42.24 400 0 0
11/10/2007
43.06
59,010 42.24 43.47 41.83 54,000 12,120 0
10/10/2007
41.83
13,300 42.24 42.24 41.42 0 0 0
09/10/2007
42.24
17,050 41.83 42.24 41.42 0 0 0
08/10/2007
41.42
23,240 41.01 41.42 40.19 8,420 0 0
05/10/2007: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
05/10/2007
41.01
56,250 41.42 41.42 40.60 0 0 0
04/10/2007
39.99
62,260 39.99 39.99 39.64 35,000 1,000 0
03/10/2007
39.99
12,740 38.95 39.99 38.95 0 0 0
02/10/2007
40.68
73,760 39.99 40.68 39.29 45,910 14,500 0
01/10/2007
39.99
37,890 40.68 40.68 39.99 22,000 1,000 0
28/09/2007
39.99
60,520 39.64 39.99 39.29 51,000 0 0
27/09/2007
38.95
47,820 37.55 38.95 37.55 23,070 0 0
26/09/2007
39.29
46,170 39.99 39.99 38.60 18,690 0 0
25/09/2007
39.99
33,120 42.07 42.07 39.99 10,350 3,140 0
24/09/2007
40.68
107,030 39.99 40.68 39.29 73,500 30,000 0
21/09/2007
38.95
26,050 39.29 39.29 38.25 9,100 8,180 0
20/09/2007
39.64
101,220 39.29 39.64 38.25 72,020 10,300 0
19/09/2007
37.90
119,940 36.51 37.90 36.51 57,130 25,000 0
18/09/2007
36.16
47,110 35.82 36.16 35.82 17,400 0 0
17/09/2007
35.82
7,110 35.12 36.16 35.12 0 0 0
14/09/2007
36.16
11,740 36.16 36.16 35.82 11,400 500 0
13/09/2007
35.47
9,850 35.82 35.82 35.47 0 0 0
12/09/2007
35.82
21,080 35.47 36.51 35.47 0 0 0
11/09/2007
35.82
45,530 36.51 36.86 35.82 540 300 0
10/09/2007
36.16
2,680 35.47 36.16 35.47 0 0 0
07/09/2007
35.82
14,560 35.82 35.82 35.47 2,060 0 0
06/09/2007
35.12
4,800 35.47 35.82 35.12 0 0 0
05/09/2007
35.47
8,460 35.82 36.16 35.47 200 0 0
04/09/2007
36.16
17,020 36.51 36.51 36.16 0 0 0
31/08/2007
36.16
46,450 35.82 36.86 35.82 10,500 0 0
30/08/2007
35.12
10,190 35.12 35.47 34.77 0 0 0
29/08/2007
35.12
6,110 34.77 35.12 34.77 0 0 0
28/08/2007
35.47
30,160 35.47 35.47 34.77 16,740 0 0
27/08/2007
35.47
66,570 34.77 35.47 34.42 65,260 0 0
24/08/2007
34.08
13,600 34.25 34.25 33.38 5,360 0 0
23/08/2007
33.38
6,830 33.38 33.38 33.38 0 0 0
22/08/2007
33.73
3,170 34.08 34.08 33.73 300 0 0
21/08/2007
34.08
12,150 34.77 34.77 34.08 0 0 0
20/08/2007
34.77
33,380 33.73 34.77 33.03 25,000 0 0
17/08/2007
33.73
5,960 33.73 33.73 33.38 0 0 0
16/08/2007
33.73
12,940 33.38 33.73 33.38 0 6,700 0
15/08/2007
34.08
3,990 34.08 34.25 34.08 0 0 0
14/08/2007
34.77
8,210 33.73 34.77 33.73 4,360 100 0
13/08/2007
33.73
6,950 34.42 34.42 33.73 0 0 0
10/08/2007
34.77
14,280 34.77 35.12 34.77 2,070 0 0
09/08/2007
35.12
12,680 34.77 35.12 34.42 0 0 0
08/08/2007
34.77
16,820 35.82 35.82 34.77 6,040 0 0
07/08/2007
35.47
22,750 35.12 35.47 34.77 16,250 0 0
06/08/2007
35.12
53,500 36.16 36.16 35.12 50,620 0 0
03/08/2007
36.16
64,270 35.12 36.16 34.77 61,120 0 0
02/08/2007
36.16
168,620 36.16 37.21 34.42 154,390 0 0
01/08/2007
36.16
120,510 35.12 36.16 34.77 96,200 30,500 0
31/07/2007
34.60
59,530 32.34 34.60 31.64 37,200 0 0
30/07/2007
33.03
55,130 33.03 33.21 33.03 0 0 0
27/07/2007
34.77
5,340 34.77 34.77 34.77 0 0 0
26/07/2007
36.51
172,340 36.51 36.51 35.82 115,840 20,000 0
25/07/2007
35.82
429,480 33.73 35.82 33.73 305,910 53,200 0
24/07/2007
34.42
126,930 34.42 34.42 34.42 0 80,000 0
23/07/2007
32.86
16,630 32.86 32.86 32.86 0 0 0
20/07/2007
31.30
35,950 31.30 31.30 31.30 35,550 0 0
19/07/2007
29.90
18,110 29.90 29.90 29.90 6,000 0 0
18/07/2007
29.90
7,980 30.25 30.25 29.90 0 0 0
17/07/2007
30.25
5,500 30.25 30.25 30.25 0 0 0
16/07/2007
30.60
18,740 30.60 30.60 30.60 15,000 0 0
13/07/2007
30.60
17,610 30.60 30.60 30.60 14,850 0 0
12/07/2007
30.60
22,080 30.95 30.95 30.60 15,000 0 0
11/07/2007
30.60
19,580 30.43 30.60 30.25 0 0 0
10/07/2007
30.25
20,540 30.25 30.25 30.25 12,840 0 0
09/07/2007
29.90
16,930 30.25 30.25 29.90 15,000 0 0
06/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/07/2007
30.08
11,550 30.08 30.08 30.08 4,550 0 0
05/07/2007
29.87
22,940 29.70 29.87 29.70 10,660 0 0
04/07/2007
29.70
27,060 29.35 29.70 29.35 12,080 0 0
03/07/2007
29.35
36,420 29.35 29.35 29.35 35,620 0 0
02/07/2007
29.35
35,670 29.35 29.35 29.35 25,100 0 0
29/06/2007
29.52
12,900 29.52 29.52 29.52 50 0 0
28/06/2007
30.04
7,700 30.56 30.56 30.04 550 0 0
27/06/2007
30.56
23,470 30.04 30.56 30.04 17,370 0 0
26/06/2007
30.39
10,900 30.73 30.73 30.39 0 0 0
25/06/2007
30.39
33,510 30.21 30.39 30.21 27,910 0 0

Chính sách bảo mật | Điều khoản sử dụng |