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)
23/11/2016
19.24
 16,047 19.73 19.73 17.80 0 500 -0.0
22/11/2016
19.73
 200 19.73 19.73 19.67 0 0 0
21/11/2016
19.73
 26 19.73 19.73 19.73 0 0 0
18/11/2016
19.73
 110 18.04 19.73 19.73 0 0 0
17/11/2016
18.04
 1,200 19.67 19.67 18.04 0 0 0
16/11/2016
19.67
 100 19.73 19.73 19.67 0 0 0
15/11/2016
19.73
 200 19.73 19.73 17.86 0 100 -0.0
14/11/2016
19.73
 0 19.73 19.73 19.73 0 0 0
11/11/2016
19.73
 12,700 18.64 20.45 17.44 0 100 -0.0
10/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
09/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
08/11/2016
18.64
 14,300 18.64 19.18 17.74 0 0 0
07/11/2016
18.64
 11 18.64 18.64 18.64 0 0 0
04/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
03/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
02/11/2016
18.64
 338 19.24 19.24 18.64 0 0 0
01/11/2016
19.24
 0 19.24 19.24 19.24 0 0 0
31/10/2016
19.24
 200 18.64 19.24 19.24 0 0 0
28/10/2016
18.64
 900 19.18 19.18 18.64 0 0 0
27/10/2016
19.18
 300 18.70 19.18 19.18 200 300 -0.0
26/10/2016
18.70
 1,000 18.70 18.70 18.34 0 0 0
25/10/2016
18.70
 3,406 19.97 19.97 18.04 0 0 0
24/10/2016
19.97
 20,200 20.15 20.15 18.16 0 0 0
21/10/2016
20.15
 25,326 19.48 21.05 19.85 0 600 -0.0
20/10/2016
19.48
 9 19.48 19.48 19.48 0 0 0
19/10/2016
19.48
 22,300 18.76 19.79 18.04 0 0 0
18/10/2016
18.76
 13,200 17.08 18.76 18.04 0 1,700 -0.1
17/10/2016
17.08
 11,452 18.76 20.63 16.90 0 0 0
14/10/2016
18.76
 4,621 18.04 18.76 17.74 0 0 0
13/10/2016
18.04
 0 18.04 18.04 18.04 0 0 0
12/10/2016
18.04
 5,644 19.73 19.73 17.80 0 0 0
11/10/2016
19.73
 0 19.73 19.73 19.73 0 0 0
10/10/2016
19.73
 2,500 19.12 19.73 19.73 0 0 0
07/10/2016
19.12
 21,300 19.48 19.48 17.62 0 5,000 -0.2
06/10/2016
19.48
 13,400 19.24 21.11 19.24 100 600 -0.0
05/10/2016
19.24
 23,661 18.88 19.24 17.74 0 0 0
04/10/2016
18.88
 1,700 17.86 18.94 18.64 100 0 0.0
03/10/2016
17.86
 21,900 16.24 17.86 16.18 0 0 0
30/09/2016
16.24
 5,012 17.50 18.04 16.24 100 1,100 -0.0
29/09/2016
17.50
 4,900 17.56 17.56 16.00 0 0 0
28/09/2016
17.56
 3,700 17.50 17.56 15.82 0 0 0
27/09/2016
17.50
 100 17.44 17.50 17.50 0 0 0
26/09/2016
17.44
 1,352 18.10 18.10 16.30 0 0 0
23/09/2016
18.10
 77,200 16.48 18.10 15.34 3,000 400 0.1
22/09/2016
16.48
 11,900 16.54 16.54 15.76 0 0 0
21/09/2016
16.54
 32,600 15.58 16.84 15.58 0 0 0
20/09/2016
15.58
 4,900 15.58 15.58 15.58 4,900 0 0.1
19/09/2016
15.58
 15,930 14.73 15.64 15.03 0 0 0
16/09/2016
14.73
 1,040 15.40 15.40 14.73 0 0 0
15/09/2016
15.40
 70 15.40 15.40 15.40 0 0 0
14/09/2016
15.40
 51,223 14.61 15.52 13.83 0 0 0
13/09/2016
14.61
 2,400 14.61 14.61 14.61 0 0 0
12/09/2016
14.61
 2,458 14.55 14.61 14.49 0 0 0
09/09/2016
14.55
 2,619 14.43 14.55 14.55 0 0 0
08/09/2016
14.43
 2,000 14.43 14.43 14.43 0 0 0
07/09/2016
14.43
 58 14.43 14.43 14.43 0 0 0
06/09/2016
14.43
 11,133 13.89 14.61 14.43 0 0 0
05/09/2016
13.89
 300 14.43 14.43 13.89 0 0 0
01/09/2016
14.43
 400 14.43 14.43 14.43 0 0 0
31/08/2016
14.43
 6,106 13.59 14.43 14.13 0 0 0
30/08/2016
13.59
 0 13.59 13.59 13.59 0 0 0
29/08/2016
13.59
 603 14.25 14.91 13.59 0 0 0
26/08/2016
14.25
 0 14.25 14.25 14.25 0 0 0
25/08/2016
14.25
 900 14.97 14.97 14.25 0 0 0
24/08/2016
14.97
 500 15.03 15.03 14.91 0 0 0
23/08/2016
15.03
 129 14.07 15.03 15.03 0 0 0
22/08/2016
14.07
 3,100 15.46 15.46 14.07 0 0 0
19/08/2016
15.46
 1,000 14.49 15.46 14.43 0 0 0
18/08/2016
14.49
 300 14.49 14.49 14.49 0 0 0
17/08/2016
14.49
 1,300 15.09 15.09 14.49 0 0 0
16/08/2016
15.09
 0 15.09 15.09 15.09 0 0 0
15/08/2016
15.09
 0 15.09 15.09 15.09 0 0 0
12/08/2016
15.09
 1,100 15.22 15.22 15.09 0 0 0
11/08/2016
15.22
 20,600 15.34 15.34 15.22 0 0 0
10/08/2016
15.34
 33 15.34 15.34 15.34 0 0 0
09/08/2016
15.34
 648 16.00 16.00 15.34 0 0 0
08/08/2016
16.00
 0 16.00 16.00 16.00 0 0 0
05/08/2016
16.00
 2,205 15.88 16.00 16.00 0 0 0
04/08/2016
15.88
 23,900 15.88 15.94 14.43 0 0 0
03/08/2016
15.88
 0 15.88 15.88 15.88 0 0 0
02/08/2016
15.88
 400 15.94 15.94 15.88 0 0 0
01/08/2016
15.94
 2,100 15.64 15.94 15.03 0 0 0
29/07/2016
15.64
 200 16.24 16.24 15.64 0 0 0
28/07/2016
16.24
 12,000 15.34 16.24 16.24 0 0 0
27/07/2016
15.34
 1,900 15.34 15.34 15.34 0 0 0
26/07/2016
15.34
 0 15.34 15.34 15.34 0 0 0
25/07/2016
15.34
 800 15.64 15.64 15.34 0 0 0
22/07/2016
15.64
 729 15.64 15.64 14.91 0 500 -0.0
21/07/2016
15.64
 1,800 15.64 15.64 15.03 0 0 0
20/07/2016
15.64
 0 15.64 15.64 15.64 0 0 0
19/07/2016
15.64
 264 15.34 15.64 14.43 0 0 0
18/07/2016
15.34
 400 15.64 15.64 15.34 0 0 0
15/07/2016
15.64
 0 15.64 15.64 15.64 0 0 0
14/07/2016
15.64
 211 14.25 15.64 15.64 0 0 0
13/07/2016
14.25
 7,040 15.64 17.14 14.25 100 0 0.0
12/07/2016
15.64
 4,451 16.24 16.24 15.64 0 0 0
11/07/2016
16.24
 6,409 17.08 18.34 15.64 6,000 0 0.2
08/07/2016
17.08
 592 16.78 17.08 15.28 0 0 0
07/07/2016
16.78
 2,799 15.34 16.78 15.40 0 0 0
06/07/2016
15.34
 23,300 15.22 16.66 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |