CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.90
1.30
(2.11%)
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
(2024-11-04) 		6.80 12.12% 6,650,660 -77,386 -4.4
56.10
62.90
62.90
2 tháng
(2024-10-07) 		3.40 5.71% 12,240,511 -172,386 -10.0
56.10
63
62.90
3 tháng
(2024-09-05) 		-3.50 -5.27% 28,114,667 -259,172 -15.9
56.10
71.70
62.90
6 tháng
(2024-06-07) 		9.90 18.68% 55,518,865 -1,290,764 -83.6
51.45
71.70
62.90
12 tháng
(2023-12-11) 		29.92 90.75% 70,240,485 -1,536,385 -96.8
32.17
71.70
62.90
24 tháng
(2022-12-15) 		35.50 129.52% 79,161,500 -1,449,446 -93.9
26.05
71.70
62.90
36 tháng
(2021-12-20) 		20.01 46.64% 107,223,601 -2,346,035 -148.0
22
71.70
62.90
60 tháng
(2019-12-31) 		46.35 280.07% 146,866,995 -4,261,301 -219.4
14.28
71.70
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2008
6.19
 19,600 6.43 6.43 6.01 0 0 0
01/02/2008
6.43
 54,600 6.34 6.47 6.27 0 0 0
31/01/2008
6.34
 43,800 6.37 6.97 5.94 0 0 0
30/01/2008
6.37
 65,400 6.01 6.45 6.07 0 0 0
29/01/2008
6.01
 92,000 5.84 6.01 5.82 0 0 0
28/01/2008
5.84
 43,500 5.83 5.94 5.78 0 0 0
25/01/2008
5.83
 56,300 5.76 5.94 5.79 0 0 0
24/01/2008
5.76
 50,700 5.76 6.01 5.67 0 0 0
23/01/2008
5.76
 57,700 5.98 6.01 5.71 0 0 0
22/01/2008
5.98
 35,100 6.07 6.07 5.70 100 1,200 0
21/01/2008
6.07
 9,100 6.25 6.25 6.01 0 0 0
18/01/2008
6.25
 53,300 6.07 6.31 6.01 0 0 0
17/01/2008
6.07
 122,700 6.27 6.62 5.88 40,000 81,000 0
16/01/2008
6.27
 140,000 5.70 6.27 5.94 0 100,000 0
15/01/2008
5.70
 110,300 6.07 6.07 5.61 0 32,900 0
14/01/2008
6.07
 79,000 6.22 6.25 6.03 200 0 0
11/01/2008
6.22
 34,800 6.25 6.40 6.22 0 0 0
10/01/2008
6.25
 83,700 6.40 6.43 6.21 0 0 0
09/01/2008
6.40
 32,600 6.62 6.62 6.39 6,500 0 0
08/01/2008
6.62
 111,700 6.36 6.62 6.25 53,800 24,100 0
07/01/2008
6.36
 52,300 6.67 6.67 6.31 2,900 14,800 0
04/01/2008
6.67
 25,700 6.75 6.80 6.67 0 3,400 0
03/01/2008
6.75
 22,300 6.92 6.92 6.75 0 10,000 0
02/01/2008
6.92
 9,600 6.98 6.99 6.92 0 0 0
28/12/2007
6.98
 18,900 6.96 6.99 6.92 0 0 0
27/12/2007
6.96
 43,400 6.96 7.00 6.94 4,600 0 0
26/12/2007
6.96
 13,100 6.93 6.99 6.86 0 0 0
25/12/2007
6.93
 27,800 6.96 7.00 6.92 10,500 0 0
24/12/2007
6.96
 56,800 6.99 7.05 6.96 20,000 0 0
21/12/2007
6.99
 41,900 6.96 7.08 6.84 0 0 0
20/12/2007
6.96
 58,300 7.04 7.11 6.75 75,000 59,600 0
19/12/2007
7.04
 77,900 6.86 7.17 6.89 40,000 40,000 0
18/12/2007
6.86
 52,100 6.74 6.86 6.70 0 0 0
17/12/2007
6.74
 28,700 6.81 6.92 6.68 0 800 0
14/12/2007
6.81
 47,600 6.86 6.88 6.74 0 20,600 0
13/12/2007
6.86
 36,500 6.98 6.99 6.86 0 500 0
12/12/2007
6.98
 27,200 6.94 7.08 6.83 0 0 0
11/12/2007
6.94
 64,400 7.02 7.13 6.92 300 3,400 0
10/12/2007
7.02
 40,800 7.13 7.13 6.99 0 0 0
07/12/2007
7.13
 49,900 7.14 7.16 7.08 0 0 0
06/12/2007
7.14
 58,300 7.14 7.20 7.11 9,800 0 0
05/12/2007
7.14
 63,500 7.17 7.26 7.02 1,500 0 0
04/12/2007
7.17
 90,000 7.12 7.32 7.11 18,400 16,000 0
03/12/2007
7.12
 77,000 7.08 7.17 7.10 0 12,200 0
30/11/2007
7.08
 50,000 7.11 7.22 7.07 0 23,700 0
29/11/2007
7.11
 37,100 7.16 7.23 7.11 5,000 0 0
28/11/2007
7.16
 56,800 7.14 7.22 7.05 10,000 0 0
27/11/2007
7.14
 46,200 7.17 7.29 7.11 4,000 3,500 0
26/11/2007
7.17
 73,000 7.05 7.20 7.07 10,000 0 0
23/11/2007
7.05
 75,800 7.05 7.17 7.02 10,000 51,500 0
22/11/2007
7.05
 124,000 7.05 7.66 7.02 50,000 140,000 0
21/11/2007
7.05
 156,200 7.14 7.14 6.42 52,600 95,800 0
20/11/2007
7.14
 40,300 7.17 7.23 7.05 3,000 600 0
19/11/2007
7.17
 68,100 7.27 7.27 7.05 10,000 49,000 0
16/11/2007
7.27
 25,800 7.29 7.30 7.17 0 0 0
15/11/2007
7.29
 61,500 7.65 7.72 7.17 13,000 0 0
14/11/2007
7.65
 172,200 6.93 7.65 6.92 32,100 77,700 0
13/11/2007
6.93
 86,800 7.39 7.39 6.81 27,100 0 0
12/11/2007
7.39
 97,400 7.54 7.54 7.29 40,200 0 0
09/11/2007
7.54
 73,500 7.60 7.72 7.42 40,000 0 0
08/11/2007
7.60
 59,100 7.75 7.78 7.60 20,000 0 0
07/11/2007
7.75
 69,700 7.60 7.81 7.60 0 0 0
06/11/2007
7.60
 64,100 7.66 7.66 7.35 0 0 0
05/11/2007
7.66
 120,500 7.85 7.85 7.60 45,000 50,000 0
02/11/2007
7.85
 146,500 7.84 7.97 7.77 33,400 43,000 0
01/11/2007
7.84
 97,200 7.85 8.21 7.84 4,000 49,000 0
31/10/2007
7.85
 100,500 7.87 7.91 7.81 35,000 31,900 0
30/10/2007
7.87
 127,400 8.09 8.21 7.84 9,700 46,100 0
29/10/2007
8.09
 89,600 8.18 8.52 8.03 24,000 9,500 0
26/10/2007
8.18
 115,000 8.13 9.00 8.09 100 33,400 0
25/10/2007
8.13
 129,700 8.26 8.33 8.09 15,000 16,500 0
24/10/2007
8.26
 115,500 8.08 8.27 7.97 12,400 20,100 0
23/10/2007
8.08
 203,100 8.35 8.38 7.78 1,000 137,500 0
22/10/2007
8.35
 79,000 8.46 8.64 8.27 100 26,600 0
19/10/2007
8.46
 144,200 8.33 8.58 8.09 200 15,400 0
18/10/2007
8.33
 72,900 8.64 8.64 8.27 600 16,000 0
17/10/2007
8.64
 136,900 9.07 9.31 8.46 16,400 7,900 0
16/10/2007
9.07
 240,300 8.61 9.31 8.58 1,000 23,200 0
15/10/2007
8.61
 154,500 8.35 8.76 8.32 15,000 10,000 0
12/10/2007
8.35
 62,400 8.33 8.41 8.21 0 0 0
11/10/2007
8.33
 65,100 8.49 8.52 8.30 300 6,000 0
10/10/2007
8.49
 100,400 8.34 8.52 8.24 35,200 0 0
09/10/2007
8.34
 150,800 8.03 8.40 8.09 31,900 23,500 0
08/10/2007
8.03
 150,300 8.12 8.46 8.03 15,300 13,300 0
05/10/2007
8.12
 147,100 8.40 8.46 7.97 15,000 1,300 0
04/10/2007
8.40
 125,100 8.46 8.51 8.37 0 4,000 0
03/10/2007
8.46
 146,300 8.46 8.49 8.24 11,100 10,200 0
02/10/2007
8.46
 156,500 8.52 9.34 8.27 1,300 32,000 0
01/10/2007
8.52
 217,800 7.84 8.52 8.21 3,000 10,000 0
28/09/2007
7.84
 135,900 7.23 7.91 7.26 0 0 0
27/09/2007
7.23
 87,000 7.17 7.23 7.14 10,000 0 0
26/09/2007
7.17
 118,900 7.25 7.26 7.11 0 0 0
25/09/2007
7.25
 85,300 6.98 7.35 6.96 0 0 0
24/09/2007
6.98
 66,900 6.92 7.02 6.92 0 0 0
21/09/2007
6.92
 86,200 6.92 6.99 6.89 30,500 0 0
20/09/2007
6.92
 87,900 6.89 7.11 6.88 18,400 0 0
19/09/2007
6.89
 90,800 6.80 6.96 6.74 0 0 0
18/09/2007
6.80
 63,800 6.80 6.82 6.77 0 0 0
17/09/2007
6.80
 82,600 6.74 6.80 6.68 21,000 1,500 0
14/09/2007
6.74
 75,800 6.65 6.76 6.68 59,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |