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)
27/04/2018
24.34
 37,000 23.91 24.34 23.87 15,200 9,700 0.3
26/04/2018
23.91
 19,124 23.49 24.25 23.49 11,000 4,900 0.3
24/04/2018
23.49
 56,661 23.49 23.91 23.36 1,000 13,500 -0.7
23/04/2018
23.49
 46,600 24.04 24.08 23.49 0 11,800 -0.7
20/04/2018
24.04
 22,026 23.83 24.13 23.91 0 5,700 -0.3
19/04/2018
23.83
 70,160 23.91 24.34 23.74 0 19,900 -1.1
18/04/2018
23.91
 11,026 24.60 24.60 23.91 0 5,900 -0.3
17/04/2018
24.60
 14,411 24.13 25.83 23.83 0 5,600 -0.3
16/04/2018
24.13
 48,320 24.94 24.94 23.49 0 14,000 -0.8
13/04/2018
24.94
 15,220 25.62 25.62 24.94 100 5,000 -0.3
12/04/2018
25.62
 4,430 25.71 26.00 25.62 200 1,000 -0.0
11/04/2018
25.71
 9,253 26.05 26.65 25.71 1,700 3,700 -0.1
10/04/2018
26.05
 6,270 26.47 26.47 26.05 0 2,000 -0.1
09/04/2018
26.47
 23,709 26.47 26.69 26.26 10,000 0 0.6
06/04/2018
26.47
 27,150 26.26 26.47 26.30 10,000 2,000 0.5
05/04/2018
26.26
 49,347 26.13 26.43 26.05 46,300 8,000 2.4
04/04/2018
26.13
 15,186 26.13 26.22 25.92 0 0 0
03/04/2018
26.13
 17,310 26.47 26.47 25.96 18,144 24,144 -0.4
02/04/2018
26.47
 8,700 26.47 26.69 26.05 2,700 0 0.2
30/03/2018
26.47
 7,610 26.47 26.47 25.83 0 0 0
29/03/2018
26.47
 9,700 26.69 26.69 26.26 0 0 0
28/03/2018
26.69
 5,201 26.47 27.33 26.56 1,200 0 0.1
27/03/2018
26.47
 11,858 26.94 27.33 26.47 0 0 0
26/03/2018
26.94
 8,400 27.33 27.33 26.73 0 5,100 -0.3
23/03/2018
27.33
 47,462 27.12 27.33 26.47 22,000 5,200 1.1
22/03/2018
27.12
 7,461 26.99 27.33 26.99 0 0 0
21/03/2018
26.99
 18,100 26.90 27.76 26.90 68,720 68,820 -0.0
20/03/2018
26.90
 23,210 27.24 27.76 26.47 0 0 0
19/03/2018
27.24
 16,172 27.54 27.54 27.24 0 0 0
16/03/2018
27.54
 15,620 27.54 27.97 27.37 0 0 0
15/03/2018
27.54
 64,000 28.10 28.10 27.46 0 0 0
14/03/2018
28.10
 40,592 27.76 28.78 27.67 0 0 0
13/03/2018
27.76
 15,524 27.97 28.52 27.76 0 0 0
12/03/2018
27.97
 33,710 28.61 28.82 27.76 0 0 0
09/03/2018
28.61
 10,665 28.18 28.91 27.97 2,400 0 0.2
08/03/2018
28.18
 15,700 28.35 28.70 28.18 0 0 0
07/03/2018
28.35
 14,880 28.61 28.82 28.31 0 0 0
06/03/2018
28.61
 12,410 29.34 29.34 28.61 900 0 0.1
05/03/2018
29.34
 6,420 28.61 29.42 28.78 100 0 0.0
02/03/2018
28.61
 49,540 28.91 28.91 28.52 4,000 0 0.3
01/03/2018
28.91
 20,510 29.34 29.34 28.61 1,000 200 0.1
28/02/2018
29.34
 15,963 29.29 29.46 28.87 0 0 0
27/02/2018
29.29
 40,910 28.87 29.29 28.57 0 0 0
26/02/2018
28.87
 31,501 29.85 29.85 28.23 1,600 0 0.1
23/02/2018
29.85
 54,400 29.12 29.89 28.61 15,000 0 1.0
22/02/2018
29.12
 27,740 29.63 29.89 29.04 16,500 0 1.2
21/02/2018
29.63
 15,123 29.25 29.63 29.25 0 3,600 -0.2
13/02/2018
29.25
 48,455 27.54 29.63 28.48 0 4,000 -0.3
12/02/2018
27.54
 3,700 27.33 27.76 27.33 0 0 0
09/02/2018
27.33
 35,700 27.67 27.67 25.66 18,000 0 1.1
08/02/2018
27.67
 13,400 26.90 29.59 26.94 0 0 0
07/02/2018
26.90
 66,810 25.62 28.18 26.56 0 0 0
06/02/2018
25.62
 192,850 26.90 27.12 24.98 41,000 0 2.4
05/02/2018
26.90
 116,115 28.01 28.01 26.90 800 0 0.1
02/02/2018
28.01
 99,460 28.35 28.40 27.84 400 2,800 -0.2
01/02/2018
28.35
 79,010 28.61 28.61 28.18 500 2,000 -0.1
31/01/2018
28.61
 43,120 29.04 29.04 28.52 1,900 0 0.1
30/01/2018
29.04
 33,115 28.82 30.28 28.40 0 0 0
29/01/2018
28.82
 51,055 29.04 29.12 28.52 0 0 0
26/01/2018
29.04
 71,654 29.46 29.85 28.82 0 0 0
25/01/2018
29.46
 123,534 29.89 31.17 29.34 1,000 100 0.1
24/01/2018
29.89
 65,715 29.89 30.36 29.68 700 0 0.0
23/01/2018
29.89
 68,333 29.59 30.45 29.63 4,000 0 0.3
22/01/2018
29.59
 129,259 28.91 30.32 28.82 1,100 0 0.1
19/01/2018
28.91
 58,168 29.04 29.59 28.82 1,100 0 0.1
18/01/2018
29.04
 27,134 29.04 29.46 28.61 1,500 0 0.1
17/01/2018
29.04
 50,035 29.42 31.17 29.04 4,800 0 0.3
16/01/2018
29.42
 77,651 29.46 30.10 29.04 0 0 0
15/01/2018
29.46
 149,570 29.38 31.17 28.61 0 0 0
12/01/2018
29.38
 58,751 29.46 29.55 28.44 500 0 0.0
11/01/2018
29.46
 67,321 29.16 29.68 29.21 0 0 0
10/01/2018
29.16
 109,467 28.31 29.16 28.31 0 2,100 -0.1
09/01/2018
28.31
 65,141 28.31 28.52 28.27 0 36,420 -2.4
08/01/2018
28.31
 94,760 28.27 28.82 28.10 30,700 35,500 -0.3
05/01/2018
28.27
 87,790 28.27 28.91 27.97 15,000 22,490 -0.5
04/01/2018
28.27
 73,847 28.23 28.78 28.18 10,200 33,000 -1.5
03/01/2018
28.23
 117,572 28.91 29.55 28.18 100 25,037 -1.7
02/01/2018
28.91
 53,980 29.89 30.10 28.87 100 37,700 -2.6
29/12/2017
29.89
 136,669 30.32 30.53 28.61 31,400 74,400 -3.0
28/12/2017
30.32
 117,625 29.04 30.40 28.74 13,300 38,000 -1.7
27/12/2017
29.04
 43,590 29.89 30.10 28.87 100 20,305 -1.4
26/12/2017
29.89
 64,460 30.53 30.53 29.72 24,800 40,859 -1.1
25/12/2017
30.53
 19,428 31.00 31.00 30.19 0 6,000 -0.4
22/12/2017
31.00
 57,072 31.00 31.00 29.89 100 37,200 -2.6
21/12/2017
31.00
 28,150 30.96 31.04 30.57 0 15,000 -1.1
20/12/2017
30.96
 95,040 31.13 31.17 30.32 0 50,000 -3.6
19/12/2017
31.13
 31,240 32.11 32.11 31.13 0 0 0
18/12/2017
32.11
 101,040 32.03 32.88 31.60 0 10,000 -0.7
15/12/2017
32.03
 17,223 31.56 32.71 31.60 0 5,000 -0.4
14/12/2017
31.56
 37,631 31.56 31.98 31.21 0 20,000 -1.5
13/12/2017
31.56
 62,800 31.81 32.32 31.17 0 47,400 -3.5
12/12/2017
31.81
 58,165 30.96 32.92 30.96 12,100 11,011 0.1
11/12/2017
30.96
 49,020 31.51 31.51 30.53 0 12,200 -0.9
08/12/2017
31.51
 85,147 32.75 32.88 31.17 5,600 50,000 -3.3
07/12/2017
32.75
 40,398 33.69 33.95 32.75 2,000 0 0.2
06/12/2017
33.69
 101,730 32.88 34.16 32.50 0 27,700 -2.2
05/12/2017
32.88
 194,453 34.59 34.59 32.24 50,000 54,000 -0.3
04/12/2017
34.59
 142,319 35.19 35.61 33.73 8,800 14,000 -0.4
01/12/2017
35.19
 79,980 36.55 36.55 35.01 1,000 10,000 -0.7
30/11/2017
36.55
 162,450 37.45 38.43 35.44 5,100 27,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |