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)
24/11/2011
4.16
 5,100 4.06 4.16 3.78 3,800 0 0.1
23/11/2011
4.06
 0 4.06 4.06 4.06 0 0 0
22/11/2011
4.06
 0 4.06 4.06 4.06 0 0 0
21/11/2011
4.06
 0 4.02 4.06 4.06 56,500 0 1.5
18/11/2011
4.02
 89,000 4.03 4.16 4.02 105,000 50,000 1.5
17/11/2011
4.03
 1,000 4.02 4.04 4.03 0 0 0
16/11/2011
4.02
 5,300 4.02 4.25 4.02 2,000 0 0.1
15/11/2011
4.02
 3,300 4.33 4.33 4.02 1,600 0 0.0
14/11/2011
4.33
 3,800 4.33 4.40 4.28 200 0 0.0
11/11/2011
4.33
 0 4.46 4.33 4.33 0 0 0
10/11/2011
4.46
 1,900 4.37 4.46 4.31 0 0 0
09/11/2011
4.37
 0 4.43 4.37 4.37 0 0 0
08/11/2011
4.43
 4,200 4.46 4.46 4.31 0 0 0
07/11/2011
4.46
 2,600 4.36 4.49 4.37 0 0 0
04/11/2011
4.36
 6,500 4.46 4.46 4.36 0 0 0
03/11/2011
4.46
 1,700 4.46 4.46 4.39 0 0 0
02/11/2011
4.46
 100 4.64 4.64 4.46 0 0 0
01/11/2011
4.64
 10,200 4.40 4.65 4.40 0 0 0
31/10/2011
4.40
 2,700 4.31 4.46 4.39 0 0 0
28/10/2011
4.31
 3,900 4.39 4.39 4.31 0 200 -0.0
27/10/2011
4.39
 0 4.39 4.39 4.39 0 0 0
26/10/2011
4.39
 400 4.40 4.40 4.39 0 0 0
25/10/2011
4.40
 4,800 4.42 4.42 4.40 0 0 0
24/10/2011
4.42
 2,900 4.34 4.42 4.40 0 0 0
21/10/2011
4.34
 0 4.39 4.34 4.34 0 0 0
20/10/2011
4.39
 5,900 4.43 4.43 4.31 0 0 0
19/10/2011
4.43
 0 4.46 4.43 4.43 0 0 0
18/10/2011
4.46
 13,300 4.40 4.46 4.39 1,000 0 0.0
17/10/2011
4.40
 6,000 4.54 4.54 4.40 1,600 0 0.0
14/10/2011
4.54
 6,500 4.46 4.54 4.39 0 0 0
13/10/2011
4.46
 3,300 4.46 4.76 4.46 0 0 0
12/10/2011
4.46
 2,100 4.40 4.46 4.43 0 0 0
11/10/2011
4.40
 200 4.67 4.67 4.40 0 0 0
10/10/2011
4.67
 6,900 4.61 4.68 4.60 6,300 0 0.2
07/10/2011
4.61
 10,700 4.54 4.61 4.40 10,100 0 0.3
06/10/2011
4.54
 2,700 4.46 4.54 4.54 0 0 0
05/10/2011
4.46
 3,000 4.52 4.52 4.46 1,000 0 0.0
04/10/2011
4.52
 1,200 4.39 4.52 4.52 1,200 0 0.0
03/10/2011
4.39
 2,200 4.46 4.46 4.39 500 0 0.0
30/09/2011
4.46
 9,400 4.61 4.61 4.40 0 0 0
29/09/2011
4.61
 3,600 4.68 4.68 4.46 2,000 100 0.1
28/09/2011
4.68
 10,900 4.46 4.68 4.61 5,200 0 0.2
27/09/2011
4.46
 7,200 4.61 4.61 4.39 79,700 79,700 0
26/09/2011
4.61
 800 4.67 4.67 4.61 0 0 0
23/09/2011
4.67
 2,900 4.67 4.67 4.61 0 0 0
22/09/2011
4.67
 800 4.65 4.67 4.67 0 0 0
21/09/2011
4.65
 4,300 4.61 4.67 4.65 4,000 0 0.1
20/09/2011
4.61
 5,000 4.65 4.65 4.61 0 0 0
19/09/2011
4.65
 6,800 4.61 4.65 4.61 0 0 0
16/09/2011
4.61
 15,000 4.65 4.70 4.61 0 0 0
15/09/2011
4.65
 2,100 4.64 4.65 4.65 0 0 0
14/09/2011
4.64
 19,800 4.65 4.68 4.61 0 14,400 -0.4
13/09/2011
4.65
 12,400 4.68 4.82 4.62 300 0 0.0
12/09/2011
4.68
 18,800 4.61 4.68 4.46 0 10,000 -0.3
09/09/2011
4.61
 14,900 4.61 4.61 4.54 0 5,000 -0.2
08/09/2011
4.61
 27,400 4.55 4.62 4.48 0 24,000 -0.7
07/09/2011
4.55
 5,500 4.64 4.68 4.55 0 2,000 -0.1
06/09/2011
4.64
 3,000 4.65 4.68 4.64 1,500 0 0.0
05/09/2011
4.65
 9,700 4.79 4.85 4.65 0 0 0
01/09/2011
4.79
 2,600 4.68 4.79 4.76 0 0 0
31/08/2011
4.68
 1,500 4.77 4.77 4.61 0 0 0
30/08/2011
4.77
 3,700 4.73 4.95 4.77 0 0 0
29/08/2011
4.73
 2,100 4.49 4.73 4.51 0 0 0
26/08/2011
4.49
 300 4.49 4.49 4.49 0 0 0
25/08/2011
4.49
 0 4.46 4.49 4.49 0 0 0
24/08/2011
4.46
 1,500 4.52 4.55 4.46 0 0 0
23/08/2011
4.52
 4,500 4.55 4.60 4.52 117,000 115,900 0.0
22/08/2011
4.55
 900 4.48 4.55 4.52 200 0 0.0
19/08/2011
4.48
 1,500 4.54 4.54 4.48 0 0 0
18/08/2011
4.54
 700 4.61 4.61 4.54 0 0 0
17/08/2011
4.61
 15,500 4.46 4.61 4.48 0 0 0
16/08/2011
4.46
 500 4.39 4.46 4.46 0 0 0
15/08/2011
4.39
 0 4.39 4.39 4.39 0 0 0
12/08/2011
4.39
 1,000 4.39 4.39 4.39 0 0 0
11/08/2011
4.39
 100 4.52 4.52 4.39 0 0 0
10/08/2011
4.52
 100 4.36 4.52 4.52 0 0 0
09/08/2011
4.36
 36,700 4.31 4.39 4.16 34,000 27,600 0.2
08/08/2011
4.31
 1,800 4.45 4.45 4.31 0 0 0
05/08/2011
4.45
 10,700 4.46 4.46 4.28 106,200 100,000 0.2
04/08/2011
4.46
 2,400 4.31 4.46 4.27 0 0 0
03/08/2011
4.31
 8,300 4.18 4.31 4.22 0 0 0
02/08/2011
4.18
 3,500 4.36 4.36 4.18 250,000 250,000 0
01/08/2011
4.36
 0 4.36 4.36 4.36 0 0 0
29/07/2011
4.36
 200 4.42 4.42 4.36 0 0 0
28/07/2011
4.42
 700 4.27 4.46 4.42 0 0 0
27/07/2011
4.27
 3,300 4.31 4.46 4.24 0 0 0
26/07/2011
4.31
 1,300 4.33 4.39 4.31 50,000 50,000 0
25/07/2011
4.33
 1,200 4.39 4.39 4.24 1,100 0 0.0
22/07/2011
4.39
 5,000 4.40 4.40 4.25 0 1,400 -0.0
21/07/2011
4.40
 4,300 4.31 4.42 4.39 159,000 161,300 -0.1
20/07/2011
4.31
 500 4.36 4.36 4.31 260,000 260,000 0
19/07/2011
4.36
 10,100 4.28 4.36 4.24 32,200 35,200 -0.1
18/07/2011
4.28
 37,800 4.48 4.48 4.28 31,100 67,900 -1.1
15/07/2011
4.48
 31,200 4.55 4.58 4.48 75,100 92,000 -0.5
14/07/2011
4.55
 9,300 4.60 4.61 4.54 30,400 37,400 -0.2
13/07/2011
4.60
 36,100 4.67 4.67 4.60 29,900 34,800 -0.2
12/07/2011
4.67
 3,000 4.76 4.76 4.67 29,400 32,300 -0.1
11/07/2011
4.76
 51,100 4.91 4.91 4.68 47,800 50,000 -0.1
08/07/2011
4.91
 5,100 4.58 4.91 4.76 0 2,600 -0.1
07/07/2011
4.58
 130,100 4.91 4.91 4.57 55,000 129,500 -2.3

Chính sách bảo mật | Điều khoản sử dụng |