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)
21/11/2014
6.09
 3,000 6.09 6.09 6.09 0 0 0
20/11/2014
6.09
 500 6.09 6.09 6.09 0 0 0
19/11/2014
6.09
 900 6.09 6.09 6.09 900 0 0.0
18/11/2014
6.09
 17,600 6.09 6.09 6.09 0 0 0
17/11/2014
6.09
 4,500 6.09 6.09 6.09 0 0 0
14/11/2014
6.09
 4,000 6.57 6.57 6.09 0 0 0
13/11/2014
6.57
 0 6.57 6.57 6.57 0 0 0
12/11/2014
6.57
 0 6.57 6.57 6.57 0 0 0
11/11/2014
6.57
 0 6.57 6.57 6.57 0 0 0
10/11/2014
6.57
 0 6.57 6.57 6.57 0 0 0
07/11/2014
6.57
 2,300 6.09 6.57 6.09 0 0 0
06/11/2014
6.09
 0 6.09 6.09 6.09 0 0 0
05/11/2014
6.09
 3 6.09 6.09 6.09 0 0 0
04/11/2014
6.09
 0 6.09 6.09 6.09 0 0 0
03/11/2014
6.09
 0 6.09 6.09 6.09 0 0 0
31/10/2014
6.09
 3,000 5.84 6.09 6.04 0 0 0
30/10/2014
5.84
 0 5.84 5.84 5.84 0 0 0
29/10/2014
5.84
 0 5.84 5.84 5.84 0 0 0
28/10/2014
5.84
 3,000 5.94 5.94 5.84 0 0 0
27/10/2014
5.94
 10,000 6.28 6.28 5.89 0 0 0
24/10/2014
6.28
 1,000 6.23 6.28 6.28 0 0 0
23/10/2014
6.23
 7,000 6.23 6.23 6.23 0 0 0
22/10/2014
6.23
 2,000 6.28 6.28 6.23 0 0 0
21/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
20/10/2014
6.28
 0 6.28 6.28 6.28 0 0 0
17/10/2014
6.28
 4,900 6.23 6.28 5.70 0 0 0
16/10/2014
6.23
 5,536 6.33 6.33 6.23 0 0 0
15/10/2014
6.33
 1,764 6.33 6.33 6.33 0 0 0
14/10/2014
6.33
 12,412 6.38 6.38 6.33 0 6,300 -0.1
13/10/2014
6.38
 9,700 6.62 6.62 6.33 2,000 5,700 -0.0
10/10/2014
6.62
 20 6.62 6.62 6.62 0 0 0
09/10/2014
6.62
 0 6.62 6.62 6.62 0 0 0
08/10/2014
6.62
 1,000 6.57 6.62 6.62 0 0 0
07/10/2014
6.57
 1,920 6.33 6.57 6.57 0 0 0
06/10/2014
6.33
 8,208 6.33 6.57 6.28 0 0 0
03/10/2014
6.33
 4,700 6.28 6.33 6.28 3,500 0 0.0
02/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/10/2014
6.28
 4,200 6.25 6.33 6.28 700 0 0.0
01/10/2014
6.25
 2,300 6.25 6.34 6.20 0 0 0
30/09/2014
6.25
 1,300 6.25 6.25 6.25 0 1,200 -0.0
29/09/2014
6.25
 0 6.25 6.25 6.25 0 0 0
26/09/2014
6.25
 20 6.25 6.25 6.25 0 0 0
25/09/2014
6.25
 6,008 6.25 6.25 6.25 0 8 -0.0
24/09/2014
6.25
 1,000 6.06 6.25 6.25 1,000 0 0.0
23/09/2014
6.06
 100 6.43 6.43 6.06 0 0 0
22/09/2014
6.43
 0 6.43 6.43 6.43 0 0 0
19/09/2014
6.43
 100 6.20 6.43 6.43 0 0 0
18/09/2014
6.20
 1,600 6.57 6.57 6.20 0 0 0
17/09/2014
6.57
 5,000 6.20 6.57 6.38 5,000 0 0.1
16/09/2014
6.20
 7,000 6.20 6.20 6.11 2,500 0 0.0
15/09/2014
6.20
 12,700 6.11 6.29 5.97 8,000 0 0.1
12/09/2014
6.11
 3,400 6.20 6.20 5.79 0 0 0
11/09/2014
6.20
 2,000 6.06 6.20 6.15 0 0 0
10/09/2014
6.06
 0 6.06 6.06 6.06 0 0 0
09/09/2014
6.06
 2,112 6.20 6.20 6.06 0 0 0
08/09/2014
6.20
 3,940 6.29 6.29 6.20 0 0 0
05/09/2014
6.29
 8,300 6.34 6.43 6.29 2,000 0 0.0
04/09/2014
6.34
 0 6.34 6.34 6.34 0 0 0
03/09/2014
6.34
 2,888 6.20 6.34 6.34 2,000 0 0.0
29/08/2014
6.20
 5,000 6.20 6.20 6.20 0 0 0
28/08/2014
6.20
 0 6.20 6.20 6.20 0 0 0
27/08/2014
6.20
 9,100 6.20 6.38 5.93 1,300 0 0.0
26/08/2014
6.20
 5,300 6.29 6.29 5.97 1,300 0 0.0
25/08/2014
6.29
 3,700 6.20 6.29 5.97 0 0 0
22/08/2014
6.20
 1,000 6.48 6.48 6.20 0 0 0
21/08/2014
6.48
 700 6.29 6.48 6.02 0 0 0
20/08/2014
6.29
 300 5.97 6.29 6.02 0 0 0
19/08/2014
5.97
 100 6.25 6.25 5.97 0 0 0
18/08/2014
6.25
 2,500 6.38 6.38 6.25 0 0 0
15/08/2014
6.38
 0 6.38 6.38 6.38 0 0 0
14/08/2014
6.38
 200 6.61 6.61 6.20 0 0 0
13/08/2014
6.61
 0 6.61 6.61 6.61 0 0 0
12/08/2014
6.61
 0 6.61 6.61 6.61 0 0 0
11/08/2014
6.61
 100 6.43 6.61 6.61 0 0 0
08/08/2014
6.43
 1,000 6.43 6.43 6.43 0 0 0
07/08/2014
6.43
 1,200 6.34 6.52 6.43 0 0 0
06/08/2014
6.34
 700 6.75 6.75 6.34 0 0 0
05/08/2014
6.75
 0 6.75 6.75 6.75 0 0 0
04/08/2014
6.75
 100 6.38 6.75 6.75 0 0 0
01/08/2014
6.38
 0 6.38 6.38 6.38 0 0 0
31/07/2014
6.38
 0 6.38 6.38 6.38 0 0 0
30/07/2014
6.38
 200 6.38 6.38 6.38 0 0 0
29/07/2014
6.38
 200 6.52 6.52 6.38 0 0 0
28/07/2014
6.52
 0 6.52 6.52 6.52 0 0 0
25/07/2014
6.52
 200 6.66 6.66 6.52 0 0 0
24/07/2014
6.66
 400 6.66 6.66 6.43 0 0 0
23/07/2014
6.66
 0 6.66 6.66 6.66 0 0 0
22/07/2014
6.66
 0 6.66 6.66 6.66 0 0 0
21/07/2014
6.66
 0 6.66 6.66 6.66 0 0 0
18/07/2014
6.66
 360 6.80 6.80 6.66 0 0 0
17/07/2014
6.80
 0 6.80 6.80 6.80 0 0 0
16/07/2014
6.80
 0 6.80 6.80 6.80 0 0 0
15/07/2014: Cổ tức tiền mặt tỉ lệ: 8%
15/07/2014
6.80
 200 6.20 6.80 6.80 0 0 0
14/07/2014
6.20
 1,200 6.20 6.76 6.20 0 0 0
11/07/2014
6.20
 600 6.20 6.20 6.20 0 0 0
10/07/2014
6.20
 6,500 6.29 6.63 6.20 0 0 0
09/07/2014
6.29
 2,200 6.29 6.29 6.11 0 0 0
08/07/2014
6.29
 1,600 6.42 6.42 6.29 0 0 0
07/07/2014
6.42
 9,100 6.94 6.94 6.42 0 0 0
04/07/2014
6.94
 7,000 6.94 6.94 6.42 0 0 0
03/07/2014
6.94
 100 6.68 6.94 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |