CTCP Nhựa Tân Phú (tpp)

10.20
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
(2024-10-23) 		-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)
16/11/2012
3.27
 24,100 3.06 3.27 3.16 0 0 0
15/11/2012
3.06
 11,100 2.91 3.06 2.70 0 0 0
14/11/2012
2.91
 4,500 2.91 3.06 2.81 0 0 0
13/11/2012
2.91
 6,500 2.74 2.91 2.56 0 0 0
12/11/2012
2.74
 76,500 2.88 3.06 2.74 0 0 0
09/11/2012
2.88
 4,900 2.95 2.95 2.84 0 0 0
08/11/2012
2.95
 500 3.02 3.16 2.95 0 0 0
07/11/2012
3.02
 3,000 2.84 3.02 2.88 0 0 0
06/11/2012
2.84
 23,900 2.99 3.09 2.84 0 0 0
05/11/2012
2.99
 3,400 2.77 2.99 2.84 0 0 0
02/11/2012
2.77
 21,300 2.91 2.91 2.77 0 0 0
01/11/2012
2.91
 500 2.84 2.91 2.91 0 0 0
31/10/2012
2.84
 700 2.81 2.84 2.84 0 0 0
30/10/2012
2.81
 0 2.81 2.81 2.81 0 0 0
29/10/2012
2.81
 100 2.91 2.91 2.81 0 0 0
26/10/2012
2.91
 400 2.84 2.91 2.77 0 0 0
25/10/2012
2.84
 3,000 2.95 2.95 2.84 0 0 0
24/10/2012
2.95
 100 2.88 2.95 2.95 0 0 0
23/10/2012
2.88
 1,000 2.74 2.88 2.88 0 0 0
22/10/2012
2.74
 0 2.74 2.74 2.74 0 0 0
19/10/2012
2.74
 24,500 2.81 2.81 2.74 0 0 0
18/10/2012
2.81
 5,300 2.81 2.84 2.81 0 0 0
17/10/2012
2.81
 0 2.81 2.81 2.81 0 0 0
16/10/2012
2.81
 300 2.67 2.81 2.77 0 0 0
15/10/2012
2.67
 7,700 2.77 2.77 2.67 0 0 0
12/10/2012
2.77
 400 2.84 2.84 2.77 0 0 0
11/10/2012
2.84
 2,100 2.74 2.84 2.77 0 0 0
10/10/2012
2.74
 0 2.74 2.74 2.74 0 0 0
09/10/2012
2.74
 5,300 2.91 2.91 2.74 0 0 0
08/10/2012
2.91
 100 2.84 2.91 2.91 0 0 0
05/10/2012
2.84
 5,400 2.67 2.84 2.77 0 500 -0.0
04/10/2012
2.67
 100 2.84 2.84 2.67 0 0 0
03/10/2012
2.84
 0 2.84 2.84 2.84 0 0 0
02/10/2012
2.84
 0 2.84 2.84 2.84 0 0 0
01/10/2012
2.84
 400 2.84 2.84 2.67 0 0 0
28/09/2012
2.84
 6,700 2.70 2.84 2.70 0 0 0
27/09/2012
2.70
 7,100 2.88 2.88 2.70 0 0 0
26/09/2012
2.88
 6,300 2.84 2.91 2.81 0 0 0
25/09/2012
2.84
 300 2.84 2.84 2.67 0 0 0
24/09/2012
2.84
 2,900 2.70 2.84 2.63 0 0 0
21/09/2012
2.70
 7,800 2.81 2.84 2.70 1,000 0 0.0
20/09/2012
2.81
 11,500 3.06 3.06 2.81 0 0 0
19/09/2012
3.06
 15,000 3.06 3.06 2.84 0 0 0
18/09/2012
3.06
 400 3.23 3.23 2.91 0 0 0
17/09/2012
3.23
 300 3.31 3.31 3.09 0 0 0
14/09/2012
3.31
 8,400 3.23 3.31 3.20 0 0 0
13/09/2012
3.23
 300 3.16 3.23 3.09 0 0 0
12/09/2012
3.16
 0 3.16 3.16 3.16 0 0 0
11/09/2012
3.16
 200 3.09 3.16 3.16 0 0 0
10/09/2012
3.09
 28,000 3.31 3.31 3.09 0 0 0
07/09/2012
3.31
 3,800 3.20 3.31 3.02 0 0 0
06/09/2012
3.20
 29,600 3.41 3.41 3.20 0 0 0
05/09/2012
3.41
 13,100 3.70 3.70 3.41 0 0 0
04/09/2012
3.70
 1,000 3.66 3.70 3.62 0 0 0
31/08/2012
3.66
 8,800 3.77 3.77 3.55 0 0 0
30/08/2012
3.77
 31,500 3.55 3.80 3.48 0 0 0
29/08/2012
3.55
 19,400 3.34 3.55 3.41 0 0 0
28/08/2012
3.34
 41,000 3.45 3.45 3.23 0 0 0
27/08/2012
3.45
 23,900 3.70 3.77 3.45 0 0 0
24/08/2012
3.70
 58,100 3.48 3.70 3.27 0 0 0
23/08/2012
3.48
 93,300 3.73 3.73 3.48 0 0 0
22/08/2012
3.73
 8,500 3.84 3.84 3.66 0 0 0
21/08/2012
3.84
 167,600 3.62 3.87 3.41 0 0 0
20/08/2012
3.62
 81,900 3.41 3.62 3.62 0 0 0
17/08/2012
3.41
 129,300 3.20 3.41 3.31 0 0 0
16/08/2012
3.20
 22,400 3.02 3.20 2.95 0 0 0
15/08/2012
3.02
 20,000 3.02 3.02 3.02 0 0 0
14/08/2012
3.02
 33,700 3.16 3.34 3.02 0 0 0
13/08/2012
3.16
 3,800 3.38 3.38 3.16 0 0 0
10/08/2012
3.38
 10,000 3.38 3.52 3.38 0 0 0
09/08/2012
3.38
 214,000 3.16 3.38 3.20 0 0 0
08/08/2012
3.16
 59,400 2.99 3.16 2.88 0 0 0
07/08/2012
2.99
 13,100 3.06 3.09 2.95 0 0 0
06/08/2012
3.06
 36,400 2.88 3.06 2.88 0 0 0
03/08/2012
2.88
 13,600 2.88 3.09 2.84 0 0 0
02/08/2012
2.88
 5,900 2.99 3.09 2.88 0 0 0
01/08/2012
2.99
 32,600 2.81 2.99 2.74 0 0 0
31/07/2012
2.81
 15,200 2.67 2.88 2.81 0 0 0
30/07/2012
2.67
 14,700 2.88 2.95 2.59 0 0 0
27/07/2012
2.88
 6,300 2.91 2.91 2.77 0 0 0
26/07/2012
2.91
 14,200 2.91 2.91 2.84 0 0 0
25/07/2012
2.91
 7,300 2.91 3.02 2.70 0 0 0
24/07/2012
2.91
 33,200 2.77 2.91 2.67 0 0 0
23/07/2012
2.77
 11,500 2.59 2.77 2.59 0 0 0
20/07/2012
2.59
 20,400 2.77 2.81 2.59 0 0 0
19/07/2012
2.77
 8,000 2.70 2.77 2.67 0 0 0
18/07/2012
2.70
 44,200 2.56 2.74 2.56 0 0 0
17/07/2012
2.56
 22,400 2.38 2.56 2.45 0 0 0
16/07/2012
2.38
 13,500 2.38 2.52 2.38 0 0 0
13/07/2012
2.38
 13,800 2.52 2.56 2.38 0 0 0
12/07/2012
2.52
 300 2.49 2.52 2.52 0 0 0
11/07/2012
2.49
 600 2.56 2.56 2.38 0 0 0
10/07/2012
2.56
 0 2.56 2.56 2.56 0 0 0
09/07/2012
2.56
 0 2.56 2.56 2.56 0 0 0
06/07/2012
2.56
 4,400 2.42 2.56 2.45 0 0 0
05/07/2012
2.42
 3,000 2.24 2.42 2.42 0 0 0
04/07/2012
2.24
 3,000 2.38 2.45 2.24 0 0 0
03/07/2012
2.38
 14,400 2.52 2.52 2.38 0 0 0
02/07/2012
2.52
 100 2.52 2.52 2.52 0 0 0
29/06/2012: Cổ tức tiền mặt tỉ lệ: 12%
29/06/2012
2.52
 1,100 2.63 2.70 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |