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)
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
22/06/2007
29.70
 10,210 29.70 30.04 29.70 0 0 0
21/06/2007
30.04
 6,650 30.04 30.04 30.04 0 1,000 0
20/06/2007
30.04
 20,450 30.73 30.73 30.04 0 0 0
19/06/2007
30.04
 8,660 30.04 30.21 30.04 500 0 0
18/06/2007
30.39
 21,710 30.39 30.39 30.39 0 1,000 0
15/06/2007
30.39
 13,870 30.04 30.39 30.04 0 0 0
14/06/2007
30.04
 14,260 30.04 30.04 30.04 0 0 0
13/06/2007
30.04
 5,230 29.87 30.04 29.87 10,000 0 0
12/06/2007
29.87
 11,420 29.87 30.04 29.87 0 0 0
11/06/2007
30.04
 6,500 30.39 30.39 30.04 0 0 0
08/06/2007
30.39
 16,500 30.73 30.73 30.39 0 0 0
07/06/2007
30.39
 10,380 30.73 30.73 30.39 0 0 0
06/06/2007
30.39
 14,780 29.70 30.39 29.70 0 0 0
05/06/2007
29.70
 13,310 29.87 30.39 29.70 0 0 0
04/06/2007
30.39
 10,640 31.08 31.08 30.39 0 200 0
01/06/2007
31.08
 14,800 31.77 31.77 31.08 0 0 0
31/05/2007
31.08
 11,430 31.08 31.08 31.08 0 0 0
30/05/2007
31.08
 15,820 31.42 31.42 31.08 0 0 0
29/05/2007
31.77
 24,000 31.77 31.77 31.77 0 0 0
28/05/2007
31.77
 36,450 32.80 32.80 31.77 100 0 0
25/05/2007
31.42
 15,150 31.42 31.42 31.08 200 0 0
24/05/2007
31.77
 6,620 31.77 32.63 31.77 100 0 0
23/05/2007
33.15
 42,140 33.67 33.67 33.15 0 0 0
22/05/2007
32.11
 43,660 31.77 32.11 31.77 1,000 0 0
21/05/2007
31.08
 35,950 31.08 31.08 30.73 300 0 0
18/05/2007
31.08
 31,300 31.08 31.08 31.08 0 0 0
17/05/2007
30.73
 9,800 30.39 30.73 30.39 0 0 0
16/05/2007
30.39
 4,800 30.39 31.08 30.39 0 0 0
15/05/2007
31.08
 34,290 31.08 31.08 31.08 0 0 0
14/05/2007
31.08
 39,120 31.08 31.08 30.73 0 0 0
11/05/2007
31.08
 12,900 30.21 31.08 30.21 400 0 0
10/05/2007
30.39
 19,330 31.08 31.08 30.39 12,900 0 0
09/05/2007
31.08
 16,240 32.11 32.11 31.08 0 0 0
08/05/2007
31.77
 32,420 30.91 31.77 30.91 1,000 0 0
07/05/2007
30.73
 16,460 30.39 30.73 30.39 0 0 0
04/05/2007
29.35
 12,900 29.35 29.35 29.35 0 0 0
03/05/2007
29.70
 14,980 29.70 29.70 29.70 200 0 0
02/05/2007
30.73
 12,100 30.39 30.73 30.39 0 1,000 0
25/04/2007
31.08
 20,340 30.21 31.08 30.21 0 0 0
24/04/2007
30.73
 25,990 30.73 30.73 30.73 0 0 0
23/04/2007
32.29
 21,110 33.15 33.15 32.29 3,900 0 0
20/04/2007
33.84
 17,250 34.53 34.53 33.84 15,470 0 0
19/04/2007
34.53
 52,720 34.53 34.53 34.53 10,000 0 0
18/04/2007
34.53
 38,650 34.53 34.53 33.84 13,670 0 0
17/04/2007
33.15
 54,100 33.50 33.50 33.15 19,430 10,000 0
16/04/2007
34.88
 29,420 33.84 34.88 33.84 24,750 0 0
13/04/2007
34.88
 22,380 34.53 35.22 34.53 0 0 0
12/04/2007
35.91
 22,650 36.95 36.95 35.91 10,880 0 0
11/04/2007
37.64
 23,300 36.95 37.64 36.95 0 0 0
10/04/2007
36.95
 35,710 36.95 36.95 36.95 25,000 0 0
09/04/2007
36.95
 31,340 37.98 37.98 36.95 18,000 0 0
06/04/2007
36.95
 18,580 36.60 37.29 36.60 0 190 0
05/04/2007
38.33
 70,410 37.64 38.33 37.29 61,800 0 0
04/04/2007
37.64
 22,300 37.29 37.64 37.29 9,510 0 0
03/04/2007
36.95
 107,430 38.67 38.67 36.95 90,000 0 0
02/04/2007
36.95
 43,550 37.64 37.64 36.95 20,060 0 0
30/03/2007
38.67
 62,140 38.67 38.67 38.67 39,600 0 0
29/03/2007
36.95
 7,000 36.95 36.95 36.95 0 0 0
28/03/2007
35.22
 46,880 34.19 35.22 33.50 2,040 0 0
27/03/2007
34.19
 134,860 34.19 34.19 34.19 99,870 0 0
26/03/2007
35.22
 76,650 36.95 36.95 35.22 52,120 100 0
23/03/2007
36.95
 54,420 36.26 37.64 36.26 30,000 0 0
22/03/2007
37.64
 72,250 37.64 37.64 37.64 25,200 0 0
21/03/2007
39.37
 43,660 39.71 39.71 39.37 80 0 0
20/03/2007
40.40
 108,270 38.67 40.40 39.02 50,500 0 0
19/03/2007
39.02
 195,000 41.44 41.44 39.02 100,000 0 0
16/03/2007
40.40
 69,510 37.64 40.40 37.64 13,160 0 0
15/03/2007
38.67
 70,720 38.67 38.67 38.67 54,300 0 0
14/03/2007
40.40
 72,210 40.40 42.13 40.40 26,420 0 0
13/03/2007
42.47
 153,140 42.47 42.47 42.47 1,730 0 0
12/03/2007
40.75
 199,940 40.75 40.75 40.75 60,480 25,000 0
09/03/2007
39.02
 154,920 40.06 40.06 39.02 2,790 49,310 0
08/03/2007
40.06
 108,220 40.40 40.40 40.06 2,150 0 0
07/03/2007
38.67
 85,150 40.40 40.40 38.67 500 0 0
06/03/2007
40.40
 69,880 40.40 42.47 40.40 1,980 0 0
05/03/2007
42.47
 148,090 42.47 42.47 42.47 33,910 0 0
02/03/2007
40.75
 64,440 40.75 40.75 40.75 4,050 20,000 0
01/03/2007
39.02
 79,340 39.02 39.02 38.67 3,610 1,000 0

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