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)
05/07/2016
15.22
 5,000 13.95 15.34 15.22 0 0 0
04/07/2016
13.95
 100 13.83 13.95 13.95 0 0 0
01/07/2016
13.83
 16,700 14.73 15.03 13.83 0 0 0
30/06/2016
14.73
 300 13.89 14.73 13.89 0 0 0
29/06/2016
13.89
 1,550 13.89 13.89 13.89 0 0 0
28/06/2016
13.89
 0 13.89 13.89 13.89 0 0 0
27/06/2016
13.89
 1,000 14.91 14.91 13.89 0 0 0
24/06/2016
14.91
 1,010 14.73 15.03 13.71 0 0 0
23/06/2016
14.73
 10,100 14.19 15.52 14.43 10,000 0 0.2
22/06/2016
14.19
 8,100 12.93 14.19 14.19 0 300 -0.0
21/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/06/2016
12.93
 2,191 12.68 13.95 12.93 0 0 0
20/06/2016
12.68
 42,740 12.58 13.69 12.68 10,000 0 0.2
17/06/2016
12.58
 13,720 13.11 13.11 12.58 0 0 0
16/06/2016
13.11
 13,530 12.95 13.21 13.11 10,000 0 0.2
15/06/2016
12.95
 22,500 13.85 13.85 12.68 10,000 0 0.2
14/06/2016
13.85
 500 12.95 14.01 12.63 0 0 0
13/06/2016
12.95
 7,058 12.79 13.48 12.79 0 0 0
10/06/2016
12.79
 16,116 13.21 13.21 12.21 10,000 0 0.2
09/06/2016
13.21
 0 13.21 13.21 13.21 0 0 0
08/06/2016
13.21
 11,300 12.42 13.37 12.42 0 0 0
07/06/2016
12.42
 27,900 13.21 13.21 12.10 200 0 0.0
06/06/2016
13.21
 0 13.21 13.21 13.21 0 0 0
03/06/2016
13.21
 0 13.21 13.21 13.21 0 0 0
02/06/2016
13.21
 0 13.21 13.21 13.21 0 0 0
01/06/2016
13.21
 0 13.21 13.21 13.21 0 0 0
31/05/2016
13.21
 0 13.21 13.21 13.21 0 0 0
30/05/2016
13.21
 9,900 13.21 14.48 12.47 0 3,000 -0.1
27/05/2016
13.21
 96 13.21 13.21 13.21 0 0 0
26/05/2016
13.21
 0 13.21 13.21 13.21 0 0 0
25/05/2016
13.21
 10 13.21 13.21 13.21 0 0 0
24/05/2016
13.21
 16,000 13.58 13.58 12.31 0 10,000 -0.2
23/05/2016
13.58
 7,610 14.48 14.48 13.58 500 0 0.0
20/05/2016
14.48
 0 14.48 14.48 14.48 0 0 0
19/05/2016
14.48
 18,900 13.21 14.53 13.21 0 2,000 -0.1
18/05/2016
13.21
 5,000 13.42 13.42 13.21 0 0 0
17/05/2016
13.42
 200 13.95 13.95 12.68 0 0 0
16/05/2016
13.95
 0 13.95 13.95 13.95 0 0 0
13/05/2016
13.95
 0 13.95 13.95 13.95 0 0 0
12/05/2016
13.95
 58 13.95 13.95 13.95 0 0 0
11/05/2016
13.95
 200 14.27 14.27 12.95 0 0 0
10/05/2016
14.27
 2,000 13.27 14.27 12.58 0 0 0
09/05/2016
13.27
 2,100 14.38 14.38 13.27 0 0 0
06/05/2016
14.38
 100 13.90 14.38 14.38 0 0 0
05/05/2016
13.90
 4,064 14.27 15.27 13.21 0 0 0
04/05/2016
14.27
 100 14.74 14.74 14.27 0 0 0
29/04/2016
14.74
 0 14.74 14.74 14.74 0 0 0
28/04/2016
14.74
 100 14.27 14.74 14.74 0 0 0
27/04/2016
14.27
 2,211 14.74 14.74 14.27 0 0 0
26/04/2016
14.74
 0 14.74 14.74 14.74 0 0 0
25/04/2016
14.74
 12,300 13.69 14.74 14.01 0 0 0
22/04/2016
13.69
 10,300 12.47 13.69 13.64 0 0 0
21/04/2016
12.47
 1,600 12.16 13.21 12.47 0 0 0
20/04/2016
12.16
 2,300 13.32 13.37 12.16 0 0 0
19/04/2016
13.32
 13,300 14.01 14.01 13.16 0 5,000 -0.1
15/04/2016
14.01
 0 14.01 14.01 14.01 0 0 0
14/04/2016
14.01
 15,100 14.01 14.01 13.11 0 2,500 -0.1
13/04/2016
14.01
 320 13.27 14.01 13.11 0 0 0
12/04/2016
13.27
 9,800 13.21 13.69 13.16 0 0 0
11/04/2016
13.21
 13,344 13.21 14.43 12.26 0 4,900 -0.1
08/04/2016
13.21
 4,905 12.74 13.42 12.95 0 100 -0.0
07/04/2016
12.74
 17,400 13.74 13.74 12.68 0 5,000 -0.1
06/04/2016
13.74
 9,600 12.68 13.74 12.68 0 0 0
05/04/2016
12.68
 7,010 12.68 12.68 11.68 0 0 0
04/04/2016
12.68
 10,100 13.79 13.79 12.53 0 0 0
01/04/2016
13.79
 7,496 15.33 15.33 13.79 0 0 0
31/03/2016
15.33
 28,991 15.59 15.59 15.06 0 1,200 -0.0
30/03/2016
15.59
 21,579 14.48 15.59 14.69 0 0 0
29/03/2016
14.48
 53,900 14.38 14.80 14.27 0 7,000 -0.2
28/03/2016
14.38
 125,820 13.21 14.38 12.42 0 10,500 -0.3
25/03/2016
13.21
 27,000 12.95 13.21 12.95 0 2,000 -0.1
24/03/2016
12.95
 5,600 13.64 13.64 12.95 0 0 0
23/03/2016
13.64
 20,336 12.47 13.64 12.16 0 1,100 -0.0
22/03/2016
12.47
 25,266 12.79 12.79 12.16 0 0 0
21/03/2016
12.79
 0 12.79 12.79 12.79 0 0 0
18/03/2016
12.79
 20,100 12.79 12.79 11.68 0 0 0
17/03/2016
12.79
 34,100 12.84 12.95 12.58 4,400 10,100 -0.1
16/03/2016
12.84
 24,900 11.89 12.95 12.42 11,600 7,000 0.1
15/03/2016
11.89
 19,500 12.16 13.16 11.52 0 5,000 -0.1
14/03/2016
12.16
 7,250 11.42 12.16 11.63 0 0 0
11/03/2016
11.42
 28,436 11.42 12.53 11.42 0 0 0
10/03/2016
11.42
 8,905 11.42 11.42 11.42 0 0 0
09/03/2016
11.42
 5,690 11.42 11.42 11.31 0 0 0
08/03/2016
11.42
 9,000 11.63 11.63 11.26 0 0 0
07/03/2016
11.63
 5,844 11.42 11.63 11.63 0 0 0
04/03/2016
11.42
 3,352 11.36 11.42 11.42 0 0 0
03/03/2016
11.36
 15,000 10.36 11.36 10.73 0 2,000 -0.0
02/03/2016
10.36
 2,649 10.25 10.41 10.36 0 0 0
01/03/2016
10.25
 2,000 10.15 10.25 10.25 0 0 0
29/02/2016
10.15
 4,600 10.41 10.41 10.04 0 0 0
26/02/2016
10.41
 2,000 10.41 10.41 10.41 0 0 0
25/02/2016
10.41
 2,000 10.36 10.41 10.41 0 0 0
24/02/2016
10.36
 600 10.25 10.36 10.36 0 0 0
23/02/2016
10.25
 0 10.25 10.25 10.25 0 0 0
22/02/2016
10.25
 100 10.20 10.25 10.25 0 0 0
19/02/2016
10.20
 100 10.73 10.73 10.20 0 0 0
18/02/2016
10.73
 0 10.73 10.73 10.73 0 0 0
17/02/2016
10.73
 0 10.73 10.73 10.73 0 0 0
16/02/2016
10.73
 5,200 11.31 11.31 10.57 0 0 0
15/02/2016
11.31
 0 11.31 11.31 11.31 0 0 0
05/02/2016
11.31
 249 12.53 13.21 11.31 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |