CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
2.50
(3.91%)
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
(2024-08-19) 		-7 -9.87% 14,312,300 -921,278 -62.8
63.90
71.70
63.90
2 tháng
(2024-07-22) 		9.10 16.61% 25,938,700 -975,278 -64.7
54.30
71.70
63.90
3 tháng
(2024-06-20) 		6.72 11.75% 32,110,100 -1,115,958 -73.4
51.45
71.70
63.90
6 tháng
(2024-03-22) 		25.03 64.38% 44,952,100 -1,514,837 -95.4
34.05
71.70
63.90
12 tháng
(2023-09-25) 		33.18 108.03% 52,512,600 -1,480,598 -94.0
29.94
71.70
63.90
24 tháng
(2022-09-29) 		33.16 107.90% 63,024,238 -1,375,307 -90.5
22
71.70
63.90
36 tháng
(2021-10-04) 		29.49 85.71% 101,787,865 -2,527,839 -159.1
22
71.70
63.90
60 tháng
(2019-10-15) 		45.98 256.56% 128,902,970 -4,739,758 -235.3
14.28
71.70
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
32.18
 34,300 32.26 32.26 31.92 0 0 0
27/11/2023
32.26
 27,800 32.52 32.60 32.09 0 0 0
24/11/2023
32.52
 71,400 32.78 32.78 31.75 0 0 0
23/11/2023
32.78
 55,500 32.95 33.03 32.78 5,300 0 0.2
22/11/2023
32.95
 80,700 33.29 33.46 32.78 0 0 0
21/11/2023
33.29
 20,400 33.12 33.72 33.20 0 0 0
20/11/2023
33.12
 27,000 33.55 33.63 33.12 0 0 0
17/11/2023
33.55
 141,300 32.86 36.12 32.86 0 7,100 -0.3
16/11/2023
32.86
 28,800 32.43 32.95 32.35 0 0 0
15/11/2023
32.43
 6,800 32.52 32.78 32.26 0 100 -0.0
14/11/2023
32.52
 29,700 32.43 32.86 31.92 0 27 -0.0
13/11/2023
32.43
 17,800 32.78 33.12 32.43 0 0 0
10/11/2023
32.78
 5,500 33.03 33.29 32.69 0 0 0
09/11/2023
33.03
 66,200 32.18 33.03 32.18 0 3,200 -0.1
08/11/2023
32.18
 34,400 31.75 32.18 31.75 4,000 0 0.1
07/11/2023
31.75
 7,300 32.09 32.09 31.75 0 0 0
06/11/2023
32.09
 6,900 32.09 32.26 32.00 0 0 0
03/11/2023
32.09
 23,600 32.09 32.26 31.75 0 0 0
02/11/2023
32.09
 18,600 31.49 32.09 31.23 0 300 -0.0
01/11/2023
31.49
 5,200 31.57 31.57 30.89 0 0 0
31/10/2023
31.57
 21,300 31.57 31.57 30.80 0 1,400 -0.1
30/10/2023
31.57
 5,000 31.15 31.75 30.89 300 2,000 -0.1
27/10/2023
31.15
 35,700 31.23 31.23 30.29 0 0 0
26/10/2023
31.23
 80,200 32.09 32.09 30.72 0 0 0
25/10/2023
32.09
 62,400 31.66 32.43 31.49 0 0 0
24/10/2023
31.66
 34,400 31.66 32.00 31.32 0 0 0
23/10/2023
31.66
 63,800 30.72 32.18 31.40 0 0 0
20/10/2023
30.72
 38,900 29.94 30.89 29.86 0 0 0
19/10/2023
29.94
 35,900 30.12 30.12 29.77 0 0 0
18/10/2023
30.12
 29,600 30.55 31.06 30.03 330 0 0.0
17/10/2023
30.55
 16,600 30.55 30.63 30.46 0 0 0
16/10/2023
30.55
 14,800 30.80 31.57 30.55 0 0 0
13/10/2023
30.80
 14,200 30.97 30.97 30.55 0 0 0
12/10/2023
30.97
 12,500 30.89 31.75 30.89 0 0 0
11/10/2023
30.89
 13,300 30.89 31.92 30.80 0 0 0
10/10/2023
30.89
 31,700 30.80 31.06 30.80 3,000 0 0.1
09/10/2023
30.80
 2,100 30.72 31.40 30.80 0 0 0
06/10/2023
30.72
 28,800 31.49 31.49 30.03 100 0 0.0
05/10/2023
31.49
 87,000 31.40 31.49 31.23 3,200 0 0.1
04/10/2023
31.40
 19,400 30.97 31.40 30.89 2,100 0 0.1
03/10/2023
30.97
 18,600 31.75 31.75 30.89 3,100 0 0.1
02/10/2023
31.75
 29,100 31.23 32.43 30.97 2,900 0 0.1
29/09/2023
31.23
 3,800 31.66 32.52 31.15 0 0 0
28/09/2023
31.66
 4,300 31.32 32.18 30.89 100 10 0.0
27/09/2023
31.32
 14,900 30.72 31.32 30.63 0 0 0
26/09/2023
30.72
 23,500 30.72 31.06 30.72 100 0 0.0
25/09/2023
30.72
 42,400 32.78 32.78 30.72 0 12 -0.0
22/09/2023
32.78
 32,100 32.95 32.95 31.75 2,000 0 0.1
21/09/2023
32.95
 41,900 32.95 33.03 32.43 30 0 0.0
20/09/2023
32.95
 43,600 33.03 33.38 32.60 4,917 0 0.2
19/09/2023
33.03
 32,400 32.86 33.46 32.60 2,800 0 0
18/09/2023
32.86
 9,200 33.03 33.55 32.86 9 0 0.0
15/09/2023
33.03
 9,100 33.81 33.81 33.03 3,000 0 0
14/09/2023
33.81
 26,500 33.63 34.23 33.03 0 0 0
13/09/2023
33.63
 14,100 33.12 34.15 33.12 0 2,300 -0.1
12/09/2023
33.12
 28,100 33.38 33.38 33.12 0 300 -0.0
11/09/2023
33.38
 45,500 33.81 33.89 33.38 3,900 0 0.2
08/09/2023
33.81
 41,300 34.15 35.09 33.46 6,000 10 0.2
07/09/2023
34.15
 41,200 34.23 35.95 33.98 1,400 400 0.0
06/09/2023
34.23
 83,700 33.20 34.75 33.46 0 400 -0.0
05/09/2023
33.20
 29,200 32.95 33.81 33.20 0 0 0
31/08/2023
32.95
 27,000 33.29 33.38 32.69 3,100 100 0.1
30/08/2023
33.29
 35,000 33.03 33.38 32.52 4,300 100 0.2
29/08/2023
33.03
 18,200 32.26 33.03 32.43 0 0 0
28/08/2023
32.26
 14,400 32.60 33.20 32.26 0 0 0
25/08/2023
32.60
 25,500 33.20 33.38 32.60 4,200 0 0
24/08/2023
33.20
 8,600 32.60 33.20 32.60 0 89 -0.0
23/08/2023
32.60
 15,500 32.86 33.03 32.60 1,500 0 0.1
22/08/2023
32.86
 53,600 33.20 33.46 32.26 0 0 0
21/08/2023
33.20
 35,800 33.46 33.46 32.60 0 2,000 -0.1
18/08/2023
33.46
 41,800 35.69 35.69 33.46 25 0 0.0
17/08/2023
35.69
 70,800 35.95 35.95 34.58 0 200 -0.0
16/08/2023
35.95
 22,800 36.04 36.04 35.61 0 0 0
15/08/2023
36.04
 8,400 36.12 36.12 35.61 0 0 0
14/08/2023
36.12
 19,700 35.78 36.12 35.52 0 100 -0.0
11/08/2023
35.78
 26,500 36.29 36.55 35.26 0 0 0
10/08/2023
36.29
 73,400 36.04 36.47 36.04 2,100 4,300 -0.1
09/08/2023
36.04
 37,700 35.78 36.04 35.52 100 100 0
08/08/2023
35.78
 26,600 35.95 36.04 35.61 0 0 0
07/08/2023
35.95
 26,100 35.95 36.04 35.35 0 0 0
04/08/2023
35.95
 38,200 35.35 35.95 35.35 0 100 -0.0
03/08/2023
35.35
 32,000 35.44 35.78 35.26 100 100 0
02/08/2023
35.44
 57,300 35.52 36.72 35.18 0 400 -0.0
01/08/2023
35.52
 56,200 35.78 36.04 35.26 0 200 -0.0
31/07/2023
35.78
 45,700 35.78 36.04 35.18 4,012 700 0.1
28/07/2023
35.78
 49,500 35.61 36.04 35.26 3,000 1,435 0.1
27/07/2023
35.61
 50,300 35.86 36.04 35.61 3,000 800 0.1
26/07/2023
35.86
 57,600 36.47 36.47 35.61 2,500 900 0.1
25/07/2023
36.47
 57,800 36.04 37.24 36.04 7,000 0 0.3
24/07/2023
36.04
 69,400 36.72 36.72 35.61 12,000 1,300 0.4
21/07/2023
36.72
 134,500 37.15 37.15 35.26 500 1,194 -0.0
20/07/2023
37.15
 124,700 37.67 38.70 37.15 400 0 0.0
19/07/2023
37.67
 97,000 36.04 37.67 35.61 0 1,100 -0.0
18/07/2023
36.04
 46,000 36.47 36.47 35.35 3,000 200 0.1
17/07/2023
36.47
 36,400 36.04 36.47 35.86 0 200 -0.0
14/07/2023
36.04
 39,900 36.12 36.89 35.86 3,000 200 0.1
13/07/2023
36.12
 60,100 36.38 36.72 35.95 3,000 900 0.1
12/07/2023
36.38
 27,300 35.44 36.38 35.44 0 100 -0.0
11/07/2023
35.44
 55,800 36.38 36.72 35.26 3,200 0 0.1
10/07/2023
36.38
 44,300 36.55 37.24 35.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |