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)
02/12/2015
15.36
 27,100 15.41 15.68 15.36 2,000 12,100 -0.6
01/12/2015
15.41
 20,050 15.41 15.55 15.41 0 0 0
30/11/2015
15.41
 67,243 15.76 15.81 15.41 2,400 0 0.1
27/11/2015
15.76
 44,200 15.57 15.89 15.55 1,100 0 0.1
26/11/2015
15.57
 64,901 15.81 16.05 15.57 4,300 3,400 0.1
25/11/2015
15.81
 50,500 16.07 16.47 15.65 2,200 14,300 -0.7
24/11/2015
16.07
 80,857 16.55 16.71 15.81 2,000 7,200 -0.3
23/11/2015
16.55
 80,173 17.10 17.13 16.49 0 2,000 -0.1
20/11/2015
17.10
 43,620 17.13 17.26 16.86 0 20 -0.0
19/11/2015
17.13
 38,200 17.39 17.39 16.86 1,000 5,300 -0.3
18/11/2015
17.39
 92,780 17.10 17.39 16.60 7,800 6,000 0.1
17/11/2015
17.10
 128,400 17.13 18.05 16.86 6,800 7,000 -0.0
16/11/2015
17.13
 176,900 16.42 17.13 16.34 4,000 4,200 -0.0
13/11/2015
16.42
 134,986 15.55 16.52 15.60 6,000 5,000 0.1
12/11/2015
15.55
 67,600 15.15 15.55 15.07 2,900 0 0.2
11/11/2015
15.15
 27,500 15.15 15.33 14.97 1,000 0 0.1
10/11/2015
15.15
 58,600 15.05 15.47 15.02 2,600 0 0.1
09/11/2015
15.05
 61,010 15.26 15.33 15.05 2,300 0 0.1
06/11/2015
15.26
 130,200 15.68 15.78 15.10 0 0 0
05/11/2015
15.68
 113,700 15.81 16.05 15.57 4,100 3,000 0.1
04/11/2015
15.81
 43,502 16.07 16.52 15.81 0 0 0
03/11/2015
16.07
 123,700 15.76 16.42 15.68 4,400 30,000 -1.6
02/11/2015
15.76
 144,330 17.02 17.13 15.33 0 0 0
30/10/2015
17.02
 45,271 17.10 17.15 16.76 0 2,000 -0.1
29/10/2015
17.10
 185,750 15.81 17.10 15.81 0 0 0
28/10/2015
15.81
 67,300 15.60 15.94 15.60 0 0 0
27/10/2015
15.60
 79,022 15.91 16.18 15.60 0 1,700 -0.1
26/10/2015
15.91
 101,635 16.10 16.39 15.84 0 34,000 -2.1
23/10/2015
16.10
 188,726 15.44 16.34 15.41 0 42,800 -2.5
22/10/2015
15.44
 160,110 16.10 16.20 15.31 0 56,600 -3.4
21/10/2015
16.10
 84,500 16.07 16.47 15.57 0 2,000 -0.1
20/10/2015
16.07
 117,750 15.02 16.52 15.05 3,300 13,500 -0.6
19/10/2015
15.02
 175,780 13.99 15.02 13.83 0 44,100 -2.4
16/10/2015
13.99
 78,400 14.02 14.02 13.83 3,000 25,500 -1.2
15/10/2015
14.02
 27,604 14.04 14.04 13.83 2,200 6,204 -0.2
14/10/2015
14.04
 186,880 13.07 14.36 13.49 0 39,930 -2.1
13/10/2015
13.07
 52,660 13.15 13.44 13.07 0 0 0
12/10/2015
13.15
 12,600 13.02 13.17 12.94 0 0 0
09/10/2015
13.02
 22,900 13.41 13.44 13.02 0 0 0
08/10/2015
13.41
 67,515 13.25 13.54 13.04 2,000 0 0.1
07/10/2015
13.25
 26,482 13.57 13.57 13.17 2,000 0 0.1
06/10/2015
13.57
 61,216 13.44 13.70 13.17 4,400 39,000 -1.8
05/10/2015
13.44
 142,435 12.75 13.67 12.67 5,000 100,700 -4.8
02/10/2015
12.75
 93,407 12.12 12.81 12.12 0 48,000 -2.3
01/10/2015
12.12
 52,100 12.01 12.12 11.99 0 27,500 -1.3
30/09/2015
12.01
 47,000 12.28 12.28 11.99 0 28,700 -1.3
29/09/2015
12.28
 1,374 12.28 12.28 11.33 0 200 -0.0
28/09/2015
12.28
 56,800 12.38 12.38 12.28 0 46,700 -2.2
25/09/2015
12.38
 93,300 12.38 12.65 12.36 104,700 80,700 1.2
24/09/2015
12.38
 59,300 12.38 12.38 12.36 31,300 51,900 -1.0
23/09/2015
12.38
 71,700 12.17 12.38 12.12 70,000 67,480 0.1
22/09/2015
12.17
 53,000 11.91 12.25 11.96 30,000 49,300 -0.9
21/09/2015
11.91
 23,200 12.12 12.12 11.88 0 23,200 -1.0
18/09/2015
12.12
 30,310 12.25 12.25 11.86 0 30,000 -1.4
17/09/2015
12.25
 508 12.12 12.25 12.25 0 500 -0.0
16/09/2015
12.12
 50,000 12.38 12.38 12.12 0 40,000 -1.8
15/09/2015
12.38
 45,100 12.38 12.38 12.36 0 44,600 -2.1
14/09/2015
12.38
 71,200 11.99 12.52 12.30 0 66,300 -3.1
11/09/2015
11.99
 8,261 11.99 12.12 11.99 0 7,500 -0.3
10/09/2015
11.99
 100 12.12 12.12 11.99 0 0 0
09/09/2015
12.12
 10 12.12 12.12 12.12 0 0 0
08/09/2015
12.12
 9,000 12.86 12.86 12.12 0 7,800 -0.4
07/09/2015
12.86
 31,724 12.91 13.04 12.70 65,900 19,600 2.3
04/09/2015
12.91
 0 12.91 12.91 12.91 0 0 0
03/09/2015
12.91
 800 12.01 12.91 11.99 300 0 0.0
01/09/2015
12.01
 27,100 12.01 12.01 11.94 1,000 18,000 -0.8
31/08/2015
12.01
 5,400 12.12 12.12 11.99 0 2,800 -0.1
28/08/2015
12.12
 10,900 11.99 12.12 11.91 10,000 8,890 0.1
27/08/2015
11.99
 600 11.99 12.01 11.99 0 0 0
26/08/2015
11.99
 21 11.99 11.99 11.99 0 0 0
25/08/2015
11.99
 7,800 12.04 12.12 11.73 2,300 0 0.1
24/08/2015
12.04
 67,030 12.36 12.36 11.33 37,400 45,700 -0.4
21/08/2015
12.36
 858 12.36 12.36 12.12 100 0 0.0
20/08/2015
12.36
 21,200 11.88 12.38 12.12 20,700 8,300 0.6
19/08/2015
11.88
 8,488 12.38 12.38 11.88 1,900 4,000 -0.1
18/08/2015
12.38
 5,400 12.25 12.38 12.25 1,500 3,100 -0.1
17/08/2015
12.25
 1,400 12.30 12.30 12.12 0 0 0
14/08/2015
12.30
 37,900 12.25 12.38 12.12 2,000 36,600 -1.6
13/08/2015
12.25
 17,200 12.30 12.30 12.12 0 7,900 -0.4
12/08/2015
12.30
 26,500 12.38 12.38 12.30 0 12,000 -0.6
11/08/2015
12.38
 13,471 12.38 12.65 11.15 20 10,325 -0.5
10/08/2015
12.38
 10,800 12.65 12.65 12.38 300 6,500 -0.3
07/08/2015
12.65
 910 12.65 12.65 12.65 0 200 -0.0
06/08/2015
12.65
 340 13.02 13.02 12.65 0 0 0
05/08/2015
13.02
 2,500 12.86 13.02 12.12 100 300 -0.0
04/08/2015
12.86
 11,600 12.86 12.86 12.54 9,000 0 0.4
03/08/2015
12.86
 12,300 12.65 13.02 12.54 2,300 0 0.1
31/07/2015
12.65
 1,200 13.02 13.02 12.65 0 0 0
30/07/2015
13.02
 100 12.67 13.02 13.02 0 0 0
29/07/2015
12.67
 5,530 13.39 14.07 12.65 500 4,600 -0.2
28/07/2015
13.39
 310 13.28 13.39 13.33 200 0 0.0
27/07/2015
13.28
 25,040 13.17 13.49 13.17 21,800 39,500 -0.9
24/07/2015
13.17
 37,692 12.65 13.17 12.41 2,900 30,000 -1.3
23/07/2015
12.65
 900 12.65 12.65 12.41 0 0 0
22/07/2015
12.65
 6,110 12.65 12.65 12.65 5,000 100 0.2
21/07/2015
12.65
 3,600 12.38 12.65 12.38 3,300 2,000 0.1
20/07/2015
12.38
 6,890 12.38 12.38 11.86 2,100 5,900 -0.2
17/07/2015
12.38
 12,708 11.86 12.38 11.99 53,700 50,000 0.2
16/07/2015
11.86
 100 11.86 11.86 11.86 0 0 0
15/07/2015
11.86
 50 11.86 11.86 11.86 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |