Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2007	43.88	1,290	41.83	43.88	41.83	0	0	0
19/11/2007	41.83	6,350	43.06	43.06	41.83	100	0	0
16/11/2007	43.47	2,470	43.06	44.70	43.06	240	0	0
15/11/2007	45.12	1,000	45.12	45.12	45.12	0	300	0
14/11/2007	45.94	1,150	45.53	45.94	45.53	0	0	0
13/11/2007	45.12	3,050	45.12	45.12	45.12	100	400	0
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

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	1.40	2.10%	21,867	100	0.0	62 69 68
2 tháng (2024-09-23)	-13.20	-16.26%	50,057	100	0.0	62 86.90 68
3 tháng (2024-08-23)	-29	-29.90%	59,332	100	0.0	62 98.50 68
6 tháng (2024-05-27)	-23	-25.27%	193,522	199	0.0	62 123.40 68
12 tháng (2023-11-27)	24.40	55.96%	426,808	-200	-0.0	39.64 130.49 68
24 tháng (2022-12-02)	42.03	161.88%	544,772	480	-0.0	17.88 130.49 68
36 tháng (2021-12-07)	36.44	115.45%	550,763	480	-0.0	17.88 130.49 68
60 tháng (2019-12-18)	44.88	194.18%	671,991	-1,136	-0.1	13.79 130.49 68

CTCP Bao bì nhựa Tân Tiến (ttp)

THỐNG KÊ GIAO DỊCH