CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
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
(2024-08-21) 		-3.90 -5.55% 14,414,100 -740,678 -49.9
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 27,508,400 -1,003,278 -66.5
54.30
71.70
66.40
3 tháng
(2024-06-24) 		14.95 29.05% 33,088,500 -1,144,058 -75.3
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 46,474,500 -1,536,037 -97.0
34.05
71.70
66.40
12 tháng
(2023-09-26) 		35.68 116.17% 54,039,900 -1,508,586 -95.9
29.94
71.70
66.40
24 tháng
(2022-10-03) 		37.20 127.41% 64,456,897 -1,397,207 -92.1
22
71.70
66.40
36 tháng
(2021-10-06) 		30.66 85.79% 103,306,544 -2,555,839 -160.9
22
71.70
66.40
60 tháng
(2019-10-17) 		48.48 270.51% 130,312,310 -4,672,758 -233.3
14.28
71.70
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
14.97
 37,600 14.97 15.10 14.97 0 34,200 -1.2
10/07/2019
14.97
 7,432 14.97 15.19 14.97 3,500 5,432 -0.1
09/07/2019
14.97
 7,400 15.19 15.19 14.88 0 7,200 -0.2
08/07/2019
15.19
 1,600 14.97 15.32 15.01 0 0 0
05/07/2019
14.97
 8,733 14.97 14.97 14.97 150,000 156,000 -0.2
04/07/2019
14.97
 3,200 14.92 15.36 14.92 0 2,000 -0.1
03/07/2019
14.92
 27,100 14.92 14.97 14.92 9,000 18,400 -0.3
02/07/2019
14.92
 24,100 14.97 14.97 14.92 15,900 19,700 -0.1
01/07/2019
14.97
 18,466 14.97 15.01 14.97 0 14,400 -0.5
28/06/2019
14.97
 12,100 15.27 15.27 14.97 0 12,100 -0.4
27/06/2019
15.27
 37,400 15.32 15.36 15.27 0 24,400 -0.8
26/06/2019
15.32
 22,880 15.36 15.36 15.32 0 0 0
25/06/2019
15.36
 31,910 15.41 15.41 15.27 0 6,600 -0.2
24/06/2019
15.41
 2,100 15.32 15.41 15.36 0 1,100 -0.0
21/06/2019
15.32
 37,500 15.32 15.41 15.32 0 5,000 -0.2
20/06/2019
15.32
 12,210 15.36 15.36 15.32 0 0 0
19/06/2019
15.36
 15,400 15.36 15.36 15.14 0 0 0
18/06/2019
15.36
 1,700 15.32 15.41 15.14 0 800 -0.0
17/06/2019
15.32
 6,894 15.41 15.41 15.10 0 200 -0.0
14/06/2019
15.41
 4,028 15.41 15.41 15.41 0 2,000 -0.1
13/06/2019
15.41
 10,358 15.32 15.41 15.32 0 2,200 -0.1
12/06/2019
15.32
 3,500 15.32 15.71 15.32 0 0 0
11/06/2019
15.32
 6,400 15.23 15.32 15.23 0 0 0
10/06/2019
15.23
 4,600 15.23 15.27 15.23 0 0 0
07/06/2019
15.23
 2,210 15.19 15.36 15.19 0 0 0
06/06/2019
15.19
 12,100 15.27 15.36 13.78 0 0 0
05/06/2019
15.27
 498 14.66 15.36 14.57 0 0 0
04/06/2019
14.66
 15,152 15.19 15.19 14.66 0 0 0
03/06/2019
15.19
 6,100 15.41 15.41 15.19 0 500 -0.0
31/05/2019
15.41
 600 15.49 15.49 15.27 0 0 0
30/05/2019
15.49
 14,378 15.23 15.49 15.23 5,100 0 0.2
29/05/2019
15.23
 2,490 15.45 15.45 15.05 0 0 0
28/05/2019
15.45
 264,201 15.41 15.45 15.41 0 257,300 -9.0
27/05/2019
15.41
 30,514 15.76 15.76 15.23 0 9,900 -0.3
24/05/2019
15.76
 78,760 15.41 15.85 15.41 0 66,089 0
23/05/2019
15.41
 259,511 15.41 15.41 15.41 0 257,000 0
22/05/2019
15.41
 163,264 15.41 15.45 15.41 0 157,900 0
21/05/2019
15.41
 50,210 14.97 15.41 15.05 0 400 -0.0
20/05/2019
14.97
 2,020 14.97 14.97 14.97 0 400 -0.0
17/05/2019
14.97
 61,254 15.10 15.10 14.97 0 59,064 -2.0
16/05/2019
15.10
 35 15.10 15.10 15.10 0 0 0
15/05/2019
15.10
 5,320 14.97 15.10 14.97 0 1,400 -0.0
14/05/2019
14.97
 2,893 15.05 15.05 14.97 0 800 -0.0
13/05/2019
15.05
 2,640 15.05 15.05 15.05 0 700 -0.0
10/05/2019
15.05
 2,210 15.23 15.32 14.97 0 600 -0.0
09/05/2019
15.23
 140 15.01 15.23 15.23 0 0 0
08/05/2019
15.01
 9,600 15.36 15.41 14.97 0 2,500 -0.1
07/05/2019
15.36
 9,300 15.41 15.41 14.97 0 2,200 -0.1
06/05/2019
15.41
 2,748 15.41 15.41 15.10 0 900 -0.0
03/05/2019
15.41
 34,353 16.24 16.24 15.41 0 34,200 -1.2
02/05/2019
16.24
 340 16.24 16.55 16.24 0 100 -0.0
26/04/2019
16.24
 2,130 16.51 16.64 16.24 0 0 0
25/04/2019
16.51
 13,239 16.60 16.60 16.24 0 0 0
24/04/2019
16.60
 9,430 16.64 16.64 16.55 0 0 0
23/04/2019
16.64
 1,800 16.68 16.68 16.60 0 0 0
22/04/2019
16.68
 12,950 16.16 16.73 16.33 0 5,400 -0.2
19/04/2019
16.16
 4,010 16.46 16.46 16.16 0 10 -0.0
18/04/2019
16.46
 12,402 16.38 16.46 16.42 0 0 0
17/04/2019
16.38
 8,160 16.38 16.73 16.38 0 0 0
16/04/2019
16.38
 12,400 16.68 16.68 16.38 0 0 0
12/04/2019
16.68
 2,300 16.68 16.73 16.68 0 0 0
11/04/2019
16.68
 2,570 16.68 16.73 16.68 0 70 -0.0
10/04/2019
16.68
 10,122 16.68 16.73 16.68 0 8,500 -0.3
09/04/2019
16.68
 23,710 16.68 16.73 16.64 400 15,910 -0.6
08/04/2019
16.68
 2,577 16.73 16.73 16.68 100 300 -0.0
05/04/2019
16.73
 5,128 16.73 17.08 16.68 0 3,519 -0.1
04/04/2019
16.73
 7,601 16.73 16.73 16.68 0 6,100 -0.2
03/04/2019
16.73
 500 16.73 16.73 16.73 0 0 0
02/04/2019
16.73
 1,023 16.73 16.73 16.73 0 1,000 -0.0
01/04/2019
16.73
 31,500 16.73 16.73 16.73 0 1,500 -0.1
29/03/2019
16.73
 64,683 16.73 16.73 16.68 0 56,240 -2.1
28/03/2019
16.73
 9,042 16.73 18.05 16.51 0 8,400 -0.3
27/03/2019
16.73
 9,102 16.73 16.77 16.73 0 4,700 -0.2
26/03/2019
16.73
 2,311 16.73 16.73 16.73 0 2,200 -0.1
25/03/2019
16.73
 12,660 16.73 16.73 16.60 0 1,100 -0.0
22/03/2019
16.73
 3,200 16.82 16.82 16.64 0 1,500 -0.1
21/03/2019
16.82
 20,500 16.82 16.82 16.73 0 17,700 -0.7
20/03/2019
16.82
 21,400 16.95 17.12 16.82 0 9,200 -0.4
19/03/2019
16.95
 14,800 16.95 16.95 16.95 0 13,800 -0.5
18/03/2019
16.95
 4,279 16.73 18.05 16.73 0 0 0
15/03/2019
16.73
 52,700 16.73 16.73 16.60 1,000 32,900 -1.2
14/03/2019
16.73
 25,216 16.73 16.77 16.68 0 23,400 -0.9
13/03/2019
16.73
 5,580 16.68 16.77 16.68 0 2,900 -0.1
12/03/2019
16.68
 26,324 16.55 16.73 16.68 1,500 17,100 -0.6
11/03/2019
16.55
 7,750 16.51 16.73 16.51 0 3,600 -0.1
08/03/2019
16.51
 1,380 16.46 16.95 16.51 0 1,100 -0.0
07/03/2019
16.46
 8,700 16.42 16.46 16.29 0 3,900 -0.1
06/03/2019
16.42
 9,920 16.60 16.60 16.42 0 3,100 -0.1
05/03/2019
16.60
 7,110 16.51 17.56 16.55 0 6,100 -0.2
04/03/2019
16.51
 7,814 16.73 16.73 16.51 100 5,200 -0.2
01/03/2019
16.73
 4,524 16.73 17.17 16.55 0 2,900 -0.1
28/02/2019
16.73
 2,520 17.08 17.08 16.73 0 1,200 -0.0
27/02/2019
17.08
 6,100 17.12 17.12 16.64 0 4,500 -0.2
26/02/2019
17.12
 41,944 17.17 17.17 16.95 20,000 39,244 -0.7
25/02/2019
17.17
 7,000 16.38 17.17 17.12 0 6,100 -0.2
22/02/2019
16.38
 560 16.33 16.38 16.38 0 0 0
21/02/2019
16.33
 24,530 16.99 17.12 16.33 0 15,300 -0.6
20/02/2019
16.99
 8,010 17.17 17.17 16.99 0 4,500 -0.2
19/02/2019
17.17
 26,610 17.17 17.83 16.95 0 23,900 -0.9
18/02/2019
17.17
 53,500 17.17 17.30 17.17 0 52,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |