CTCP Bao bì nhựa Tân Tiến (ttp)

40.60
0
(0%)
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
(2025-01-13) 		0 0% 0 0 0
40.60
40.60
40.60
2 tháng
(2024-12-13) 		-22.10 -35.25% 45,600 -710 -0.0
40.40
62.70
40.60
3 tháng
(2024-11-13) 		-25.40 -38.48% 56,311 -710 -0.0
40.40
69
40.60
6 tháng
(2024-08-15) 		-46.40 -53.33% 116,571 -610 -0.0
40.40
98.50
40.60
12 tháng
(2024-02-19) 		-10.31 -20.25% 475,847 -910 -0.1
40.40
130.49
40.60
24 tháng
(2023-02-22) 		9.44 30.30% 550,555 -2,230 -0.1
17.88
130.49
40.60
36 tháng
(2022-02-28) 		7.04 20.97% 600,472 -230 -0.1
17.88
130.49
40.60
60 tháng
(2020-03-09) 		26.81 194.48% 717,091 -2,046 -0.2
13.79
130.49
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2007
37.29
 248,650 37.29 38.67 37.29 4,030 20,950 0
27/02/2007
36.95
 31,300 36.95 36.95 36.26 19,800 2,000 0
26/02/2007
35.22
 48,850 35.22 35.22 35.22 0 20,200 0
15/02/2007
33.84
 74,080 33.84 33.84 32.46 3,210 0 0
14/02/2007
32.46
 113,070 32.46 32.80 32.46 4,310 0 0
13/02/2007: Cổ tức tiền mặt tỉ lệ: 9%
13/02/2007
31.77
 72,600 31.77 31.77 31.77 0 0 0
12/02/2007
30.08
 15,510 30.08 30.08 30.08 0 0 0
09/02/2007: Cổ tức tiền mặt tỉ lệ: 9%
09/02/2007
28.71
 34,900 28.71 28.71 28.37 100 18,000 0
08/02/2007
29.43
 87,320 29.43 30.10 29.43 45,200 0 0
07/02/2007
30.27
 86,950 30.27 30.44 30.10 20,150 0 0
06/02/2007
30.10
 48,980 30.10 30.78 30.10 18,550 0 0
05/02/2007
30.78
 40,970 30.78 31.12 30.78 0 0 0
02/02/2007
30.78
 78,620 30.78 30.78 30.78 0 0 0
01/02/2007
30.78
 110,640 30.78 30.78 30.78 75,600 13,140 0
31/01/2007
30.78
 147,000 30.44 30.78 30.44 139,800 3,000 0
30/01/2007
30.78
 67,600 29.77 30.78 29.77 50,400 0 0
29/01/2007
29.43
 61,870 29.43 29.77 28.41 10,130 0 0
26/01/2007
28.41
 52,370 28.41 28.41 27.40 16,540 0 0
25/01/2007
28.41
 18,600 28.41 28.41 28.41 0 0 0
24/01/2007
29.43
 80,300 29.77 29.77 29.43 24,360 0 0
23/01/2007
29.43
 65,230 29.43 29.43 29.43 26,500 10,000 0
22/01/2007
29.77
 133,670 28.92 29.77 28.92 0 0 0
19/01/2007
30.27
 89,180 30.44 30.44 30.27 21,760 0 0
18/01/2007
30.27
 76,620 29.09 30.27 28.92 46,660 0 0
17/01/2007
28.92
 131,970 30.27 30.27 28.92 90,100 18,500 0
16/01/2007
30.44
 168,330 31.46 31.46 30.44 0 0 0
15/01/2007
31.46
 117,360 31.46 31.46 30.78 0 0 0
12/01/2007
30.78
 161,820 30.44 30.78 30.27 90,000 0 0
11/01/2007
30.27
 223,790 28.75 30.44 28.75 136,540 0 0
10/01/2007
29.09
 86,570 29.09 29.09 28.92 47,370 0 0
09/01/2007
28.92
 145,390 29.77 29.77 28.92 0 0 0
08/01/2007
28.75
 82,820 29.43 29.43 28.75 50,000 0 0
05/01/2007
29.09
 194,880 29.77 29.77 29.09 126,000 0 0
04/01/2007
28.41
 91,740 28.41 28.41 28.41 14,890 100 0
03/01/2007
27.06
 158,300 27.06 27.06 26.72 0 0 0
02/01/2007
27.06
 122,310 27.06 28.07 27.06 0 0 0
29/12/2006
27.40
 81,660 27.06 27.40 27.06 43,350 0 0
28/12/2006
27.06
 143,150 26.89 27.06 26.89 45,000 0 0
27/12/2006
28.07
 186,330 28.07 28.07 28.07 95,000 0 0
26/12/2006
27.23
 106,510 27.06 27.23 27.06 31,530 2,500 0
25/12/2006
26.04
 67,590 24.52 26.04 24.52 0 0 0
22/12/2006
24.86
 95,830 24.86 24.86 24.86 0 0 0
21/12/2006
26.04
 104,000 27.06 27.06 26.04 36,490 0 0
20/12/2006
27.40
 73,100 28.41 28.75 28.07 0 0 0
19/12/2006
28.75
 138,350 28.41 28.75 28.41 28,200 0 0
18/12/2006
28.58
 193,220 29.77 30.44 29.77 0 0 0
15/12/2006
29.93
 101,340 29.77 29.93 29.77 45,000 5,000 0
14/12/2006
30.44
 238,560 31.29 31.29 30.44 135,100 15,000 0
13/12/2006
29.93
 164,640 29.93 29.93 29.93 18,000 10,000 0
12/12/2006
28.58
 156,410 31.12 31.12 28.58 8,230 0 0
11/12/2006
29.93
 38,780 29.93 29.93 29.93 0 0 0
08/12/2006
28.58
 10,000 28.58 28.58 28.58 0 0 0
07/12/2006
27.23
 49,990 27.23 27.23 27.23 0 0 0
06/12/2006
26.04
 164,480 26.04 26.04 26.04 57,310 0 0
05/12/2006
27.40
 97,530 27.40 27.40 27.40 25,370 0 0

Chính sách bảo mật | Điều khoản sử dụng |