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)
15/02/2019
17.17
 157,230 17.48 17.48 17.12 0 155,300 -6.1
14/02/2019
17.48
 151,980 17.83 17.83 17.48 0 151,900 -6.1
13/02/2019
17.83
 6,000 17.83 17.96 17.83 0 5,900 -0.2
12/02/2019
17.83
 19,840 18.05 18.05 17.83 0 19,500 -0.8
11/02/2019
18.05
 160 18.05 18.05 18.05 0 0 0
01/02/2019
18.05
 12,058 18.05 18.05 18.05 0 12,058 -0.5
31/01/2019
18.05
 0 18.05 18.05 18.05 0 0 0
30/01/2019
18.05
 2,200 18.05 18.05 18.05 0 0 0
29/01/2019
18.05
 700 18.09 18.09 18.05 0 200 -0.0
28/01/2019
18.09
 400 18.05 18.71 18.09 0 100 -0.0
25/01/2019
18.05
 2,897 18.05 18.49 17.96 0 700 -0.0
24/01/2019
18.05
 9,300 18.05 18.05 18.05 0 2,400 -0.1
23/01/2019
18.05
 3,500 18.05 18.05 18.05 0 0 0
22/01/2019
18.05
 5,922 18.05 18.05 18.05 0 1,400 -0.1
21/01/2019
18.05
 3,600 18.05 18.05 18.05 0 0 0
18/01/2019
18.05
 3,000 18.09 18.09 18.05 0 0 0
17/01/2019
18.09
 5,000 18.58 18.58 18.09 0 0 0
16/01/2019
18.58
 13,500 18.58 18.58 17.96 0 0 0
15/01/2019
18.58
 6,000 17.96 18.58 17.96 0 0 0
14/01/2019
17.96
 100 18.05 18.05 17.96 0 0 0
11/01/2019
18.05
 1,220 17.96 18.05 17.96 0 0 0
10/01/2019
17.96
 400 18.05 18.05 17.87 0 0 0
09/01/2019
18.05
 2,000 18.71 18.71 18.05 0 0 0
08/01/2019
18.71
 6,800 17.83 18.71 17.83 0 0 0
07/01/2019
17.83
 3,900 17.70 17.96 17.83 600 0 0.0
04/01/2019
17.70
 10,473 17.70 17.83 17.61 0 0 0
03/01/2019
17.70
 3,260 17.83 18.18 17.70 0 0 0
02/01/2019
17.83
 5,150 17.83 18.71 17.83 0 0 0
28/12/2018
17.83
 4,600 17.83 17.83 17.83 0 400 -0.0
27/12/2018
17.83
 24,400 18.05 18.05 17.83 0 10,000 -0.4
26/12/2018
18.05
 2,680 17.83 18.93 17.83 0 0 0
25/12/2018
17.83
 10,100 18.05 18.05 17.83 0 900 -0.0
24/12/2018
18.05
 649 18.80 18.80 18.05 200 0 0.0
21/12/2018
18.80
 0 18.80 18.80 18.80 0 0 0
20/12/2018
18.80
 200 18.71 18.80 18.80 0 0 0
19/12/2018
18.71
 6,600 18.49 18.71 18.49 0 300 -0.0
18/12/2018
18.49
 2,500 18.49 18.49 18.05 100 2,400 -0.1
17/12/2018
18.49
 0 18.49 18.49 18.49 0 0 0
14/12/2018
18.49
 200 18.49 18.49 18.49 100 0 0.0
13/12/2018
18.49
 0 18.49 18.49 18.49 0 0 0
12/12/2018
18.49
 10 18.49 18.49 18.49 0 0 0
11/12/2018
18.49
 4,800 18.49 18.49 18.44 4,000 0 0.2
10/12/2018
18.49
 800 18.49 18.49 18.49 0 400 -0.0
07/12/2018
18.49
 600 18.49 18.71 18.49 0 0 0
06/12/2018
18.49
 2,759 19.15 19.15 18.27 0 600 -0.0
05/12/2018
19.15
 5,600 18.93 19.15 18.93 0 0 0
04/12/2018
18.93
 3,100 18.93 18.93 18.93 0 700 -0.0
03/12/2018
18.93
 1,765 18.44 18.93 18.49 0 0 0
30/11/2018
18.44
 235 18.93 18.93 18.40 0 700 -0.0
29/11/2018
18.93
 3,210 18.05 18.93 18.05 0 700 -0.0
28/11/2018
18.05
 800 18.49 18.49 18.05 0 200 -0.0
27/11/2018
18.49
 2,790 18.05 18.49 18.05 0 600 -0.0
26/11/2018
18.05
 1,130 19.32 19.59 18.05 0 300 -0.0
23/11/2018
19.32
 300 18.49 19.32 18.49 0 0 0
22/11/2018
18.49
 1,110 18.62 20.47 18.31 0 300 -0.0
21/11/2018
18.62
 500 18.49 18.62 18.62 0 100 -0.0
20/11/2018
18.49
 3,260 18.27 18.93 18.27 0 700 -0.0
19/11/2018
18.27
 2,400 19.59 19.59 18.27 0 600 -0.0
16/11/2018
19.59
 1,000 19.28 19.59 19.32 1,000 700 0.0
15/11/2018
19.28
 8,200 18.27 19.81 18.27 0 900 -0.0
14/11/2018
18.27
 3,366 18.27 18.44 18.05 0 200 -0.0
13/11/2018
18.27
 2,420 18.49 18.49 18.05 0 0 0
12/11/2018
18.49
 1,000 18.58 18.58 18.49 0 0 0
09/11/2018
18.58
 0 18.58 18.58 18.58 0 0 0
08/11/2018
18.58
 1,100 18.27 18.84 17.65 0 0 0
07/11/2018
18.27
 310 17.92 18.27 18.14 0 0 0
06/11/2018
17.92
 2,240 17.87 18.14 17.92 0 40 -0.0
05/11/2018
17.87
 220 19.37 19.37 17.87 0 0 0
02/11/2018
19.37
 1,846 18.75 19.37 17.87 0 0 0
01/11/2018
18.75
 320 20.20 20.20 18.75 0 0 0
31/10/2018
20.20
 358 18.93 20.20 19.81 0 0 0
30/10/2018
18.93
 1,000 18.93 18.93 18.93 0 0 0
29/10/2018
18.93
 3,511 18.93 18.93 18.93 0 0 0
26/10/2018
18.93
 3,930 18.93 18.93 18.93 0 3,900 -0.2
25/10/2018
18.93
 1,430 19.81 19.81 18.93 0 0 0
24/10/2018
19.81
 10 19.81 19.81 19.81 0 0 0
23/10/2018
19.81
 1,754 19.94 19.94 19.81 600 0 0.0
22/10/2018
19.94
 2,000 19.90 19.98 19.94 0 0 0
19/10/2018
19.90
 1,800 21.09 21.09 19.81 0 0 0
18/10/2018
21.09
 100 19.85 21.09 21.09 0 0 0
17/10/2018
19.85
 330 20.69 22.01 19.85 0 30 -0.0
16/10/2018
20.69
 29,454 20.07 20.69 19.81 0 10 -0.0
15/10/2018
20.07
 1,900 20.91 22.45 20.07 200 0 0.0
12/10/2018
20.91
 1,120 20.91 20.91 20.69 0 0 0
11/10/2018
20.91
 2,700 21.17 21.17 19.81 0 0 0
10/10/2018
21.17
 112 21.57 21.57 21.17 0 0 0
09/10/2018
21.57
 2,049 21.92 21.92 21.09 300 0 0.0
08/10/2018
21.92
 1,100 20.95 21.92 20.95 0 0 0
05/10/2018
20.95
 1,513 21.97 22.01 20.95 0 0 0
04/10/2018
21.97
 2,101 22.01 22.14 21.83 400 0 0.0
03/10/2018
22.01
 2,050 22.80 22.80 22.01 0 0 0
02/10/2018
22.80
 13 22.80 22.80 22.80 0 0 0
01/10/2018
22.80
 20,733 21.75 22.80 21.13 0 0 0
28/09/2018
21.75
 3,334 21.79 21.92 21.75 200 0 0.0
27/09/2018
21.79
 1,350 22.01 23.11 21.79 0 0 0
26/09/2018
22.01
 1,700 22.71 22.71 21.79 0 0 0
25/09/2018
22.71
 16,000 22.41 22.71 22.01 15,500 200 0.8
24/09/2018
22.41
 5,603 22.67 22.67 21.57 200 0 0.0
21/09/2018
22.67
 49,420 21.35 22.89 21.31 11,020 0 0.6
20/09/2018
21.35
 2,900 21.35 21.35 21.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |