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
(2024-08-20) 		-3.30 -4.73% 14,526,500 -777,578 -52.6
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 26,859,500 -984,478 -65.3
54.30
71.70
66.40
3 tháng
(2024-06-21) 		9.85 17.43% 32,788,100 -1,125,158 -74.0
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 45,825,600 -1,517,237 -95.7
34.05
71.70
66.40
12 tháng
(2023-09-25) 		35.68 116.17% 53,433,400 -1,489,798 -94.6
29.94
71.70
66.40
24 tháng
(2022-09-30) 		35.75 116.61% 63,897,863 -1,380,807 -90.9
22
71.70
66.40
36 tháng
(2021-10-05) 		31.36 89.50% 102,670,145 -2,537,039 -159.6
22
71.70
66.40
60 tháng
(2019-10-16) 		48.39 268.65% 129,721,040 -4,699,958 -233.9
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)
20/11/2009
8.47
 46,500 8.63 8.63 8.41 0 0 0
19/11/2009
8.63
 87,400 8.67 8.71 8.57 60,600 31,500 0
18/11/2009
8.67
 74,400 8.54 8.67 8.37 100 5,400 0
17/11/2009
8.54
 76,500 8.60 8.74 8.33 0 3,600 0
16/11/2009
8.60
 100,400 8.71 8.81 8.60 52,600 5,000 0
13/11/2009
8.71
 252,400 8.43 8.78 8.26 154,400 10,000 0
12/11/2009
8.43
 131,900 8.34 8.47 8.24 40,500 25,400 0
11/11/2009
8.34
 135,200 8.18 8.34 8.10 15,000 10,000 0
10/11/2009
8.18
 150,200 8.05 8.29 7.98 65,500 0 0
09/11/2009
8.05
 150,900 8.33 8.81 7.95 44,100 0 0
06/11/2009
8.33
 63,000 8.67 9.09 8.13 1,600 20,000 0
05/11/2009
8.67
 116,900 8.22 8.72 8.19 48,600 30,000 0
04/11/2009
8.22
 161,000 8.18 8.33 7.98 44,000 12,000 0
03/11/2009
8.18
 338,900 8.56 8.67 7.98 133,300 141,000 0
02/11/2009
8.56
 142,200 9.13 9.16 8.56 800 80,800 0
30/10/2009
9.13
 112,800 8.95 9.45 8.99 2,000 1,100 0
29/10/2009
8.95
 156,100 9.23 9.23 8.67 40,100 40,400 0
28/10/2009
9.23
 393,300 8.95 9.23 8.94 186,300 10,000 0
27/10/2009
8.95
 365,600 9.02 9.16 8.78 63,200 10,000 0
26/10/2009
9.02
 298,600 9.16 9.40 8.88 68,300 38,700 0
23/10/2009
9.16
 211,100 9.37 9.58 8.88 110,800 7,000 0
22/10/2009
9.37
 250,700 9.13 9.71 9.30 102,000 0 0
21/10/2009
9.13
 263,700 8.72 9.13 8.81 30,000 500 0
20/10/2009
8.72
 332,400 8.15 8.72 8.26 0 0 0
19/10/2009
8.15
 185,700 8.05 8.19 7.98 25,200 80,000 0
16/10/2009
8.05
 144,400 8.26 8.54 8.03 40,000 30,000 0
15/10/2009
8.26
 167,800 8.33 8.60 8.12 93,200 60,000 0
14/10/2009
8.33
 129,600 8.05 8.40 7.98 31,800 4,600 0
13/10/2009
8.05
 139,800 8.31 8.60 7.84 0 0 0
12/10/2009
8.31
 184,600 7.84 8.31 7.98 50,000 0 0
09/10/2009
7.84
 189,800 7.33 7.84 7.36 0 0 0
08/10/2009
7.33
 129,800 7.31 7.42 7.29 0 0 0
07/10/2009
7.31
 217,800 6.86 7.34 6.93 0 0 0
06/10/2009
6.86
 121,800 6.79 6.93 6.84 10,000 0 0
05/10/2009
6.79
 72,100 6.87 6.87 6.73 37,700 0 0
02/10/2009
6.87
 181,500 6.87 6.87 6.53 62,600 100 0
01/10/2009
6.87
 269,500 6.87 7.01 6.80 132,900 3,500 0
30/09/2009
6.87
 169,100 6.80 7.08 6.75 28,200 3,000 0
29/09/2009
6.80
 190,900 6.66 6.80 6.61 41,500 2,200 0
28/09/2009
6.66
 93,100 6.67 6.70 6.61 15,000 0 0
25/09/2009
6.67
 154,700 6.68 6.73 6.62 15,000 0 0
24/09/2009
6.68
 57,600 6.73 6.80 6.63 16,900 1,000 0
23/09/2009
6.73
 125,900 6.77 6.94 6.73 23,000 0 0
22/09/2009
6.77
 52,000 6.86 6.94 6.74 400 0 0
21/09/2009
6.86
 263,700 6.66 6.87 6.64 100 10,000 0
18/09/2009
6.66
 174,300 6.66 6.73 6.52 200 0 0
17/09/2009
6.66
 110,200 6.66 6.73 6.52 0 0 0
16/09/2009
6.66
 157,900 6.63 6.80 6.65 700 0 0
15/09/2009
6.63
 281,100 6.72 6.73 6.61 0 30,400 0
14/09/2009
6.72
 128,000 6.73 6.80 6.47 0 5,000 0
11/09/2009
6.73
 85,300 6.73 6.87 6.66 9,300 15,200 0
10/09/2009
6.73
 115,100 6.72 7.12 6.59 0 27,500 0
09/09/2009
6.72
 530,800 6.38 6.72 6.33 0 0 0
08/09/2009
6.38
 112,800 6.07 6.42 5.90 0 200 0
07/09/2009
6.07
 58,900 6.11 6.14 6.00 0 0 0
04/09/2009
6.11
 65,900 6.14 6.38 6.07 1,200 0 0
03/09/2009
6.14
 113,600 6.25 6.25 6.11 0 42,400 0
01/09/2009
6.25
 120,000 6.42 6.56 6.22 200 57,600 0
31/08/2009
6.42
 54,400 6.28 6.66 6.35 5,400 400 0
28/08/2009
6.28
 103,500 6.17 6.35 6.14 0 47,700 0
27/08/2009
6.17
 161,500 6.45 6.45 6.17 0 50,500 0
26/08/2009
6.45
 150,200 6.38 6.49 6.25 0 50,000 0
25/08/2009
6.38
 266,000 6.31 6.56 6.16 0 50,000 0
24/08/2009
6.31
 336,900 5.88 6.37 5.97 0 52,000 0
21/08/2009
5.88
 154,600 5.90 6.04 5.88 10,500 45,800 0
20/08/2009
5.90
 178,000 5.91 5.93 5.86 13,500 51,400 0
19/08/2009
5.91
 197,600 5.88 5.96 5.86 15,000 50,500 0
18/08/2009
5.88
 165,600 5.97 5.97 5.69 54,200 47,000 0
17/08/2009
5.97
 172,700 5.97 5.99 5.90 67,300 0 0
14/08/2009
5.97
 68,500 6.04 6.04 5.91 0 0 0
13/08/2009
6.04
 234,500 5.93 6.07 5.92 154,300 0 0
12/08/2009
5.93
 258,100 5.97 6.00 5.86 81,000 17,700 0
11/08/2009
5.97
 115,400 5.92 5.97 5.86 43,400 1,100 0
10/08/2009
5.92
 125,600 5.87 6.04 5.88 28,600 2,300 0
07/08/2009
5.87
 222,000 5.86 5.91 5.83 79,800 0 0
06/08/2009
5.86
 342,600 5.91 5.92 5.83 125,100 0 0
05/08/2009
5.91
 339,000 5.69 5.97 5.62 173,900 500 0
04/08/2009
5.69
 349,600 5.54 5.75 5.55 268,000 0 0
03/08/2009
5.54
 227,100 5.53 5.66 5.52 165,800 0 0
31/07/2009
5.53
 128,200 5.44 5.57 5.45 50,100 100 0
30/07/2009
5.44
 206,200 5.43 5.47 5.35 127,600 0 0
29/07/2009
5.43
 378,900 5.43 5.52 5.32 265,100 5,900 0
28/07/2009
5.43
 425,200 5.58 5.62 5.41 144,900 300 0
27/07/2009
5.58
 379,600 5.43 5.81 5.49 109,400 500 0
24/07/2009
5.43
 506,700 5.17 5.43 5.38 120,800 15,200 0
23/07/2009
5.17
 228,500 4.99 5.27 4.96 73,000 200 0
22/07/2009
4.99
 273,800 4.99 5.08 4.98 118,100 0 0
21/07/2009
4.99
 316,600 4.97 5.26 4.96 40,300 0 0
20/07/2009
4.97
 203,700 4.97 5.00 4.82 0 0 0
17/07/2009
4.97
 356,300 4.91 5.00 4.86 48,800 0 0
16/07/2009
4.91
 189,500 4.82 5.07 4.84 27,000 0 0
15/07/2009
4.82
 110,500 4.76 4.82 4.72 23,400 0 0
14/07/2009
4.76
 144,000 4.77 4.86 4.70 43,600 0 0
13/07/2009
4.77
 222,000 4.81 4.86 4.73 80,000 0 0
10/07/2009
4.81
 142,600 4.82 4.82 4.77 48,700 0 0
09/07/2009
4.82
 129,700 4.82 4.86 4.79 20,600 0 0
08/07/2009
4.82
 411,300 4.83 4.86 4.55 213,800 0 0
07/07/2009
4.83
 222,200 4.88 4.93 4.65 154,500 0 0
06/07/2009
4.88
 398,500 4.69 4.91 4.61 35,000 12,000 0
03/07/2009
4.69
 236,200 4.57 4.72 4.48 25,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |