CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.40
1.50
(2.38%)
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)
04/05/2023
30.36
 85,446 29.35 30.79 28.93 2,700 0 0.1
28/04/2023
29.35
 40,431 29.94 30.28 29.27 0 0 0
27/04/2023
29.94
 74,600 30.20 31.72 29.94 0 0 0
26/04/2023
30.20
 81,019 28.17 30.87 27.74 0 0 0
25/04/2023
28.17
 52,600 28.76 28.76 28.00 0 0 0
24/04/2023
28.76
 53,190 29.52 29.60 28.59 0 3,200 -0.1
21/04/2023
29.52
 114,009 29.01 30.03 29.18 0 1,500 -0.1
20/04/2023
29.01
 104,181 27.57 29.01 27.57 0 500 -0.0
19/04/2023
27.57
 33,995 27.07 27.66 26.90 0 0 0
18/04/2023
27.07
 27,800 26.90 27.15 26.90 1,000 0 0.0
17/04/2023
26.90
 15,406 26.98 26.98 26.22 0 0 0
14/04/2023
26.98
 30,534 27.24 27.24 26.98 0 81 -0.0
13/04/2023
27.24
 30,145 27.07 27.24 26.98 0 0 0
12/04/2023
27.07
 14,300 27.40 27.40 26.98 0 0 0
11/04/2023
27.40
 37,340 26.73 27.40 26.64 200 0 0.0
10/04/2023
26.73
 30,133 26.64 26.73 26.56 0 0 0
07/04/2023
26.64
 11,755 26.81 26.81 26.56 800 0 0.0
06/04/2023
26.81
 28,212 26.64 27.15 26.56 0 0 0
05/04/2023
26.64
 9,486 26.64 26.64 26.56 0 0 0
04/04/2023
26.64
 14,411 26.30 26.64 26.39 0 0 0
03/04/2023
26.30
 10,200 26.39 26.81 26.30 0 0 0
31/03/2023
26.39
 16,322 26.47 26.47 26.39 0 0 0
30/03/2023
26.47
 7,947 26.22 26.64 26.47 0 0 0
29/03/2023
26.22
 7,800 26.14 26.22 26.14 0 0 0
28/03/2023
26.14
 4,285 26.14 26.39 26.14 0 0 0
27/03/2023
26.14
 12,692 26.22 26.22 26.05 0 0 0
24/03/2023
26.22
 4,020 26.30 26.30 26.22 0 0 0
23/03/2023
26.30
 3,300 26.56 26.56 25.88 0 0 0
22/03/2023
26.56
 1,740 26.05 26.56 26.22 0 0 0
21/03/2023
26.05
 2,862 26.05 26.22 26.05 0 0 0
20/03/2023
26.05
 30,610 26.47 26.47 26.05 0 0 0
17/03/2023
26.47
 8,100 26.64 26.73 25.46 0 0 0
16/03/2023
26.64
 10,310 26.47 27.07 26.47 0 0 0
15/03/2023
26.47
 7,460 26.39 26.64 26.30 0 900 -0.0
14/03/2023
26.39
 23,674 26.64 26.64 26.22 0 0 0
13/03/2023
26.64
 27,818 26.64 26.90 26.39 0 0 0
10/03/2023
26.64
 9,670 26.98 27.07 26.64 400 0 0.0
09/03/2023
26.98
 2,010 26.90 27.07 26.90 0 0 0
08/03/2023
26.90
 7,100 26.81 26.90 26.81 0 0 0
07/03/2023
26.81
 400 26.64 26.98 26.81 0 0 0
06/03/2023
26.64
 16,288 26.81 27.07 26.56 0 0 0
03/03/2023
26.81
 13,103 27.07 27.07 26.73 0 0 0
02/03/2023
27.07
 12,001 26.90 27.49 26.73 0 0 0
01/03/2023
26.90
 136,920 26.98 27.74 26.56 0 0 0
28/02/2023
26.98
 23,464 27.07 27.40 26.47 0 0 0
27/02/2023
27.07
 4,129 27.07 27.07 26.39 0 0 0
24/02/2023
27.07
 26,400 26.90 27.07 26.47 0 0 0
23/02/2023
26.90
 19,151 27.24 27.24 26.81 0 0 0
22/02/2023
27.24
 30,250 27.24 27.49 26.98 2,000 0 0.1
21/02/2023
27.24
 31,164 27.32 27.49 27.24 0 38 -0.0
20/02/2023
27.32
 22,919 27.07 27.49 27.07 0 0 0
17/02/2023
27.07
 11,230 26.98 27.07 26.81 0 0 0
16/02/2023
26.98
 25,545 26.81 27.07 26.90 0 0 0
15/02/2023
26.81
 6,047 26.81 26.81 25.88 0 0 0
14/02/2023
26.81
 1,703 26.98 27.07 26.64 0 0 0
13/02/2023
26.98
 15,334 26.81 27.49 26.22 0 0 0
10/02/2023
26.81
 21,910 27.32 27.57 26.81 0 0 0
09/02/2023
27.32
 10,011 27.57 27.57 27.07 0 0 0
08/02/2023
27.57
 24,817 27.74 27.74 27.07 0 0 0
07/02/2023
27.74
 16,619 27.91 28.08 27.49 0 0 0
06/02/2023
27.91
 10,000 28.00 28.00 27.74 0 0 0
03/02/2023
28.00
 4,092 28.00 28.25 27.91 2,000 0 0.1
02/02/2023
28.00
 17,500 28.33 28.33 27.91 0 0 0
01/02/2023
28.33
 74,220 28.67 29.18 28.33 100 0 0.0
31/01/2023
28.67
 72,090 28.59 28.76 28.25 0 0 0
30/01/2023
28.59
 31,096 28.42 28.76 28.33 0 0 0
27/01/2023
28.42
 61,465 28.33 28.59 28.33 2,000 0 0.1
19/01/2023
28.33
 38,700 28.76 28.76 28.25 0 100 -0.0
18/01/2023
28.76
 35,264 28.76 28.76 28.25 0 0 0
17/01/2023
28.76
 101,508 27.32 28.93 27.24 0 0 0
16/01/2023
27.32
 42,040 27.07 27.32 26.98 0 0 0
13/01/2023
27.07
 22,160 27.32 27.40 27.07 0 0 0
12/01/2023
27.32
 13,681 27.15 27.32 27.07 0 0 0
11/01/2023
27.15
 13,148 27.15 27.24 27.07 0 0 0
10/01/2023
27.15
 12,033 27.32 27.32 26.90 0 32 -0.0
09/01/2023
27.32
 7,527 27.49 27.49 27.07 0 0 0
06/01/2023
27.49
 25,602 27.40 27.49 26.98 0 0 0
05/01/2023
27.40
 23,748 27.40 27.49 26.90 0 0 0
04/01/2023
27.40
 17,518 27.40 27.40 27.15 500 0 0.0
03/01/2023
27.40
 32,060 27.07 27.40 26.90 0 0 0
30/12/2022
27.07
 4,200 27.24 27.24 27.07 0 0 0
29/12/2022
27.24
 3,923 27.07 27.49 26.73 0 0 0
28/12/2022
27.07
 3,081 27.07 27.07 27.07 0 0 0
27/12/2022
27.07
 4,392 27.07 27.32 26.22 600 0 0.0
26/12/2022
27.07
 19,930 26.90 27.49 26.22 0 0 0
23/12/2022
26.90
 7,573 26.90 26.90 26.64 0 100 -0.0
22/12/2022
26.90
 12,692 26.98 27.07 26.90 0 0 0
21/12/2022
26.98
 8,122 27.07 27.07 26.81 0 0 0
20/12/2022
27.07
 117,129 27.32 27.40 24.61 0 1,400 -0.0
19/12/2022
27.32
 14,210 27.32 27.49 27.07 0 1,300 -0.0
16/12/2022
27.32
 19,912 27.40 27.40 27.07 0 0 0
15/12/2022
27.40
 14,508 27.40 27.40 26.90 1,000 0 0.0
14/12/2022
27.40
 26,445 27.24 27.66 27.15 0 0 0
13/12/2022
27.24
 5,617 27.49 27.49 26.81 0 300 -0.0
12/12/2022
27.49
 53,772 27.49 28.33 27.49 1,000 0 0.0
09/12/2022
27.49
 19,567 27.07 27.49 26.73 0 100 -0.0
08/12/2022
27.07
 53,463 27.07 27.57 27.07 6,400 0 0.2
07/12/2022
27.07
 63,359 27.07 27.49 26.73 9,600 0 0.3
06/12/2022
27.07
 49,584 27.83 27.83 27.07 0 114 -0.0
05/12/2022
27.83
 62,420 26.64 28.67 26.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |