CTCP Nhựa Tân Phú (tpp)

10.20
-0.80
(-7.27%)
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
(2024-10-23) 		-2 -16.39% 16,968 2,000 0.0
10.10
12.20
10.20
2 tháng
(2024-09-23) 		0.10 0.99% 145,397 2,000 0.0
10.10
12.20
10.20
3 tháng
(2024-08-26) 		0.10 0.99% 150,465 2,000 0.0
10
12.20
10.20
6 tháng
(2024-05-27) 		-0.30 -2.86% 2,471,295 2,100 0.0
9.60
12.20
10.20
12 tháng
(2023-11-28) 		-0.20 -1.92% 2,487,173 2,100 0.0
9.10
12.20
10.20
24 tháng
(2022-12-05) 		0.20 2% 4,151,128 11,900 0.1
9
12.20
10.20
36 tháng
(2021-12-08) 		-0.43 -4.05% 5,344,081 -23,300 -0.4
8.80
17.08
10.20
60 tháng
(2019-12-19) 		1.53 17.60% 5,759,765 -7,123 -0.2
8.15
17.08
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
12.02
 0 12.02 12.02 12.02 0 0 0
12/09/2017
12.02
 151 11.04 12.02 12.02 0 0 0
11/09/2017
11.04
 10,200 11.12 11.12 10.22 0 0 0
08/09/2017
11.12
 0 11.12 11.12 11.12 0 0 0
07/09/2017
11.12
 0 11.12 11.12 11.12 0 0 0
06/09/2017
11.12
 200 11.21 11.21 10.63 0 0 0
05/09/2017
11.21
 0 11.21 11.21 11.21 0 0 0
01/09/2017
11.21
 151 10.55 11.21 11.21 0 0 0
31/08/2017
10.55
 7,200 11.53 11.53 10.55 0 0 0
30/08/2017
11.53
 0 11.53 11.53 11.53 0 0 0
29/08/2017
11.53
 100 10.71 11.53 11.53 0 0 0
28/08/2017
10.71
 18,700 10.71 10.71 9.81 0 18,500 -0.2
25/08/2017
10.71
 1,754 11.78 11.78 10.71 0 0 0
24/08/2017
11.78
 0 11.78 11.78 11.78 0 0 0
23/08/2017
11.78
 0 11.78 11.78 11.78 0 0 0
22/08/2017
11.78
 400 10.80 11.78 9.73 0 0 0
21/08/2017
10.80
 7,800 11.94 11.94 10.80 3,300 2,700 0.0
18/08/2017
11.94
 5,400 13.25 13.25 11.94 0 0 0
17/08/2017
13.25
 0 13.25 13.25 13.25 0 0 0
16/08/2017
13.25
 500 14.56 14.56 13.25 0 0 0
15/08/2017
14.56
 10 14.56 14.56 14.56 0 33 -0.0
14/08/2017
14.56
 0 14.56 14.56 14.56 0 0 0
11/08/2017
14.56
 100 13.33 14.56 14.56 0 0 0
10/08/2017
13.33
 637 14.56 15.62 13.33 0 0 0
09/08/2017
14.56
 2,500 15.79 15.79 14.56 2,000 0 0.0
08/08/2017
15.79
 0 15.79 15.79 15.79 0 0 0
07/08/2017
15.79
 0 15.79 15.79 15.79 0 0 0
04/08/2017
15.79
 0 15.79 15.79 15.79 0 0 0
03/08/2017
15.79
 47 15.79 15.79 15.79 0 0 0
02/08/2017
15.79
 0 15.79 15.79 15.79 0 0 0
01/08/2017
15.79
 100 14.80 15.79 15.79 0 0 0
31/07/2017
14.80
 0 14.80 14.80 14.80 0 0 0
28/07/2017
14.80
 100 13.50 14.80 14.80 0 0 0
27/07/2017
13.50
 1,000 14.97 14.97 13.50 0 0 0
26/07/2017
14.97
 300 15.54 15.54 13.99 0 0 0
25/07/2017
15.54
 30 15.54 15.54 15.54 0 0 0
24/07/2017
15.54
 0 15.54 15.54 15.54 0 0 0
21/07/2017
15.54
 3,000 15.38 15.54 15.54 0 0 0
20/07/2017
15.38
 477 15.29 15.38 13.99 0 0 0
19/07/2017
15.29
 5,500 16.11 16.11 15.29 0 0 0
18/07/2017
16.11
 0 16.11 16.11 16.11 0 0 0
17/07/2017
16.11
 0 16.11 16.11 16.11 0 0 0
14/07/2017
16.11
 0 16.11 16.11 16.11 0 0 0
13/07/2017
16.11
 0 16.11 16.11 16.11 0 0 0
12/07/2017
16.11
 24 16.11 16.11 16.11 0 0 0
11/07/2017
16.11
 800 15.29 16.11 13.90 0 0 0
10/07/2017
15.29
 0 15.29 15.29 15.29 0 0 0
07/07/2017
15.29
 100 13.99 15.29 15.29 0 0 0
06/07/2017
13.99
 13 13.99 13.99 13.99 0 0 0
05/07/2017
13.99
 3,900 14.89 15.13 13.99 0 0 0
04/07/2017
14.89
 2 14.89 14.89 14.89 0 0 0
03/07/2017
14.89
 100 13.99 14.89 14.89 0 0 0
30/06/2017
13.99
 5,100 14.72 14.72 13.99 0 0 0
29/06/2017
14.72
 1,035 16.19 16.19 14.72 0 0 0
28/06/2017
16.19
 110 15.87 16.19 16.19 0 0 0
27/06/2017
15.87
 100 15.13 15.87 15.87 0 0 0
26/06/2017
15.13
 1,000 14.72 15.13 15.05 0 0 0
23/06/2017
14.72
 7,300 15.38 16.36 13.90 0 0 0
22/06/2017
15.38
 4,295 15.54 16.93 14.31 0 0 0
21/06/2017
15.54
 1 15.54 15.54 15.54 0 0 0
20/06/2017
15.54
 1,300 17.18 17.18 15.54 1,000 0 0.0
19/06/2017
17.18
 0 17.18 17.18 17.18 0 0 0
16/06/2017
17.18
 1,600 16.28 17.18 16.19 1,500 0 0.0
15/06/2017
16.28
 5,400 14.80 16.28 14.72 0 0 0
14/06/2017
14.80
 1,200 15.87 15.87 14.80 0 0 0
13/06/2017
15.87
 800 17.58 17.58 15.87 0 0 0
12/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 100/15.5 (Volume + 36%, Ratio=0.36)
12/06/2017
17.58
 300 18.04 18.04 17.58 0 0 0
09/06/2017
18.04
 1,100 18.04 19.73 18.04 0 0 0
08/06/2017
18.04
 18,502 18.04 18.64 18.04 0 0 0
07/06/2017
18.04
 15,584 18.04 18.04 18.04 0 0 0
06/06/2017
18.04
 8,300 18.04 19.79 17.26 0 0 0
05/06/2017
18.04
 1,151 18.64 18.64 18.04 0 0 0
02/06/2017
18.64
 3,200 19.85 19.85 17.92 0 0 0
01/06/2017
19.85
 963 20.39 20.39 19.24 0 0 0
31/05/2017
20.39
 0 20.39 20.39 20.39 0 0 0
30/05/2017
20.39
 0 20.39 20.39 20.39 0 0 0
29/05/2017
20.39
 200 19.12 20.39 19.79 0 0 0
26/05/2017
19.12
 411 19.61 19.61 18.58 0 0 0
25/05/2017
19.61
 0 19.61 19.61 19.61 0 0 0
24/05/2017
19.61
 100 17.92 19.61 19.61 0 0 0
23/05/2017
17.92
 100 19.73 19.73 17.92 0 0 0
22/05/2017
19.73
 1,300 19.79 19.79 17.86 0 0 0
19/05/2017
19.79
 0 19.79 19.79 19.79 0 0 0
18/05/2017
19.79
 10 19.79 19.79 19.79 0 0 0
17/05/2017
19.79
 0 19.79 19.79 19.79 0 0 0
16/05/2017
19.79
 100 19.79 19.79 19.79 0 0 0
15/05/2017
19.79
 100 18.28 19.79 19.79 0 0 0
12/05/2017
18.28
 200 16.84 18.28 18.22 0 0 0
11/05/2017
16.84
 928 18.40 18.40 16.84 0 28 -0.0
10/05/2017
18.40
 100 20.45 20.45 18.40 0 0 0
09/05/2017
20.45
 0 20.45 20.45 20.45 0 0 0
08/05/2017
20.45
 100 18.94 20.45 20.45 0 0 0
05/05/2017
18.94
 1,500 21.05 21.05 18.94 0 0 0
04/05/2017
21.05
 0 21.05 21.05 21.05 0 0 0
03/05/2017
21.05
 100 20.09 21.05 21.05 0 0 0
28/04/2017
20.09
 0 20.09 20.09 20.09 0 0 0
27/04/2017
20.09
 200 20.09 20.09 20.03 0 0 0
26/04/2017
20.09
 100 18.94 20.09 20.09 0 0 0
25/04/2017
18.94
 100 19.18 19.18 18.94 0 0 0
24/04/2017
19.18
 200 19.67 19.67 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |