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)
14/06/2007
31.16
 2,820 30.63 31.16 30.36 0 0 0
13/06/2007
30.63
 2,720 29.30 30.63 29.30 0 0 0
12/06/2007
29.30
 3,410 29.03 29.30 29.30 0 0 0
11/06/2007
29.03
 2,100 30.36 31.70 29.03 0 0 0
08/06/2007
30.36
 3,750 31.70 31.70 30.36 0 0 0
07/06/2007
31.70
 6,280 30.36 31.70 30.36 0 2,000 0
06/06/2007
30.36
 14,240 31.96 31.96 30.36 0 1,500 0
05/06/2007
31.96
 8,440 31.96 31.96 30.36 0 50 0
04/06/2007
31.96
 4,640 32.76 32.76 31.96 290 1,900 0
01/06/2007
32.76
 10,470 31.43 32.76 30.10 0 0 0
31/05/2007
31.43
 4,660 33.03 33.03 31.43 0 140 0
30/05/2007
33.03
 4,580 34.63 34.63 33.03 100 3,930 0
29/05/2007
34.63
 8,880 33.56 35.16 34.63 0 4,410 0
28/05/2007
33.56
 5,690 31.96 33.56 33.56 100 0 0
25/05/2007
31.96
 6,890 31.96 31.96 31.43 0 0 0
24/05/2007
31.96
 4,180 30.63 31.96 31.96 0 0 0
23/05/2007
30.63
 13,310 29.30 30.63 30.63 700 0 0
22/05/2007
29.30
 3,680 27.97 29.30 29.03 0 0 0
21/05/2007
27.97
 5,000 26.63 27.97 27.97 0 0 0
18/05/2007
26.63
 7,180 25.44 26.63 25.44 0 0 0
17/05/2007
25.44
 1,920 24.24 25.44 25.30 0 0 0
16/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/05/2007
24.24
 1,700 23.16 24.24 24.24 0 0 0
15/05/2007
23.16
 5,090 22.47 23.16 22.47 0 0 0
14/05/2007
22.47
 7,750 22.00 22.47 22.00 100 0 0
11/05/2007
22.00
 7,350 22.00 22.00 21.77 0 0 0
10/05/2007
22.00
 9,000 22.00 22.00 21.77 100 0 0
09/05/2007
22.00
 4,700 22.00 22.00 21.77 400 0 0
08/05/2007
22.00
 9,110 21.08 22.00 21.08 0 0 0
07/05/2007
21.08
 9,240 20.84 21.08 20.84 0 0 0
04/05/2007
20.84
 1,680 20.84 20.84 20.38 0 0 0
03/05/2007
20.84
 2,020 20.84 20.84 20.38 0 0 0
02/05/2007
20.84
 2,300 20.38 20.84 20.38 0 0 0
25/04/2007
20.38
 10,100 20.38 20.38 19.46 0 0 0
24/04/2007
20.38
 1,580 20.84 20.84 20.38 0 0 0
23/04/2007
20.84
 10,400 19.92 20.84 18.99 1,000 0 0
20/04/2007
19.92
 6,430 19.92 19.92 18.99 50 0 0
19/04/2007
19.92
 9,300 18.99 19.92 18.99 0 0 0
18/04/2007
18.99
 5,500 18.18 18.99 17.83 0 0 0
17/04/2007
18.18
 3,100 17.60 18.18 16.91 0 0 0
16/04/2007
17.60
 15,000 17.25 17.60 17.60 0 0 0
13/04/2007
17.25
 9,200 18.07 18.07 17.25 100 0 0
12/04/2007
18.07
 6,700 18.88 18.88 18.07 0 0 0
11/04/2007
18.88
 2,600 18.99 18.99 18.07 0 0 0
10/04/2007
18.99
 12,430 18.99 18.99 18.76 0 0 0
09/04/2007
18.99
 2,690 18.99 18.99 18.99 0 0 0
06/04/2007
18.99
 7,180 18.99 18.99 18.07 0 0 0
05/04/2007
18.99
 1,660 18.99 18.99 18.99 0 0 0
04/04/2007
18.99
 11,050 18.76 18.99 17.83 100 0 0
03/04/2007
18.76
 1,800 19.69 19.69 18.76 0 0 0
02/04/2007
19.69
 10,470 19.46 19.69 18.99 0 0 0
30/03/2007
19.46
 9,420 18.99 19.46 18.99 1,020 0 0
29/03/2007
18.99
 11,720 18.18 18.99 18.18 0 0 0
28/03/2007
18.18
 2,940 19.11 19.11 18.18 0 0 0
27/03/2007
19.11
 1,470 20.03 20.03 19.11 100 0 0
26/03/2007
20.03
 3,140 21.08 21.08 20.03 0 0 0
23/03/2007
21.08
 3,700 20.38 21.08 20.38 0 0 0
22/03/2007
20.38
 3,200 20.38 20.38 20.38 0 0 0
21/03/2007
20.38
 7,060 21.31 21.31 20.38 0 0 0
20/03/2007
21.31
 15,270 20.84 21.89 21.31 0 0 0
19/03/2007
20.84
 9,950 19.92 20.84 20.84 0 0 0
16/03/2007
19.92
 4,390 20.96 20.96 19.92 0 0 0
15/03/2007
20.96
 8,090 22.00 22.00 20.96 0 0 0
14/03/2007
22.00
 11,960 21.08 22.00 22.00 0 0 0
13/03/2007
21.08
 26,180 20.50 21.42 21.08 0 0 0
12/03/2007
20.50
 23,290 19.57 20.50 20.50 0 200 0
09/03/2007
19.57
 24,240 18.64 19.57 19.57 0 0 0
08/03/2007
18.64
 15,510 17.83 18.64 18.64 100 0 0
07/03/2007
17.83
 25,340 17.02 17.83 17.83 0 0 0
06/03/2007
17.02
 11,570 16.21 17.02 17.02 0 0 0
05/03/2007
16.21
 9,110 16.21 16.44 16.21 5,000 0 0
02/03/2007
16.21
 1,850 16.21 16.21 15.63 0 0 0
01/03/2007
16.21
 6,550 16.68 16.68 16.21 5,280 0 0
28/02/2007
16.68
 5,110 16.68 16.68 16.68 0 1,000 0
27/02/2007
16.68
 3,900 16.68 16.68 16.68 3,000 0 0
26/02/2007
16.68
 7,310 16.21 16.68 16.21 3,420 0 0
15/02/2007
16.21
 7,000 16.21 16.21 16.21 6,000 0 0
14/02/2007
16.21
 3,660 16.21 16.44 16.21 0 0 0
13/02/2007
16.21
 7,750 16.21 16.21 16.10 2,200 0 0
12/02/2007
16.21
 5,650 16.21 16.21 16.21 500 0 0
09/02/2007
16.21
 2,370 16.21 16.21 16.21 1,000 0 0
08/02/2007
16.21
 9,470 16.21 16.21 16.21 2,000 0 0
07/02/2007
16.21
 2,870 16.21 16.21 16.21 0 0 0
06/02/2007
16.21
 4,680 16.21 16.21 15.40 20 0 0
05/02/2007
16.21
 6,800 15.98 16.21 15.75 500 0 0
02/02/2007
15.98
 2,380 15.75 15.98 15.98 0 0 0
01/02/2007
15.75
 3,530 15.75 15.75 15.29 2,000 1,000 0
31/01/2007
15.75
 5,600 15.98 15.98 15.17 10,000 0 0
30/01/2007
15.98
 2,650 15.98 15.98 15.98 290 0 0
29/01/2007
15.98
 9,020 15.29 15.98 15.98 0 700 0
26/01/2007
15.29
 10,130 14.59 15.29 15.29 0 0 0
25/01/2007
14.59
 8,400 14.59 14.59 14.59 3,000 0 0
24/01/2007
14.59
 8,490 14.59 14.59 13.90 0 1,000 0
23/01/2007
14.59
 3,450 14.59 14.59 14.59 1,500 0 0
22/01/2007
14.59
 6,800 14.59 14.82 14.59 0 0 0
19/01/2007
14.59
 11,200 14.24 14.59 14.24 3,700 0 0
18/01/2007
14.24
 12,500 13.66 14.24 13.20 0 300 0
17/01/2007
13.66
 2,730 14.13 14.13 13.66 0 0 0
16/01/2007
14.13
 1,820 14.13 14.13 14.13 0 0 0
15/01/2007
14.13
 4,630 13.90 14.13 13.90 0 0 0
12/01/2007
13.90
 17,310 13.78 13.90 13.32 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |