CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.90
0.50
(0.75%)
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)
26/04/2022
35.62
 45,400 35.26 35.62 33.47 700 0 0.0
25/04/2022
35.26
 184,514 38.14 38.14 34.33 0 0 0
22/04/2022
38.14
 110,700 38.72 38.86 36.70 0 0 0
21/04/2022
38.72
 210,500 39.58 39.58 38.72 0 0 0
20/04/2022
39.58
 144,601 40.16 40.16 39.37 0 101 -0.0
19/04/2022
40.16
 38,200 40.52 40.52 40.09 0 0 0
18/04/2022
40.52
 110,000 40.52 40.81 39.94 0 5,000 -0.3
15/04/2022
40.52
 78,500 40.30 40.52 39.94 0 0 0
14/04/2022
40.30
 84,400 39.58 40.30 39.58 0 0 0
13/04/2022
39.58
 136,125 39.51 39.87 38.94 0 0 0
12/04/2022
39.51
 220,515 40.66 40.81 39.51 0 0 0
08/04/2022
40.66
 122,300 40.88 41.09 40.52 0 0 0
07/04/2022
40.88
 323,501 41.67 41.67 40.88 0 0 0
06/04/2022
41.67
 260,098 41.89 41.89 41.02 0 0 0
05/04/2022
41.89
 171,331 41.38 42.46 41.38 0 0 0
04/04/2022
41.38
 275,004 41.38 41.89 41.24 1,000 0 0.1
01/04/2022
41.38
 273,716 41.96 42.25 41.02 0 0 0
31/03/2022
41.96
 100,000 42.32 42.46 41.89 0 0 0
30/03/2022
42.32
 165,215 42.17 42.46 42.10 0 100 -0.0
29/03/2022
42.17
 222,573 42.25 42.82 42.03 0 0 0
28/03/2022
42.25
 385,174 43.54 43.61 42.17 400 0 0.0
25/03/2022
43.54
 422,220 44.04 44.76 43.40 0 0 0
24/03/2022
44.04
 293,770 42.46 45.27 42.25 0 500 -0.0
23/03/2022
42.46
 74,400 42.32 43.18 42.17 0 0 0
22/03/2022
42.32
 65,002 42.10 42.75 42.10 0 0 0
21/03/2022
42.10
 264,131 43.04 43.18 41.81 2,200 0 0.1
18/03/2022
43.04
 64,508 43.18 43.40 42.82 0 0 0
17/03/2022
43.18
 35,429 42.61 43.61 42.82 0 0 0
16/03/2022
42.61
 547,414 46.78 46.78 42.61 8,000 34,900 -1.6
15/03/2022
46.78
 535,400 42.75 46.78 41.74 6,800 0 0.4
14/03/2022
42.75
 101,788 43.25 43.69 42.68 0 0 0
11/03/2022
43.25
 77,410 44.26 44.26 43.18 0 0 0
10/03/2022
44.26
 131,900 44.26 44.69 41.74 0 0 0
09/03/2022
44.26
 110,703 44.33 44.55 43.54 0 0 0
08/03/2022
44.33
 321,857 44.69 44.84 44.33 0 0 0
07/03/2022
44.69
 163,800 45.12 45.12 44.62 0 0 0
04/03/2022
45.12
 232,610 45.56 45.56 44.33 0 0 0
03/03/2022
45.56
 113,015 44.98 45.56 44.48 5,000 4,000 0.1
02/03/2022
44.98
 121,000 44.48 45.34 44.33 0 200 -0.0
01/03/2022
44.48
 172,900 45.27 45.70 44.33 0 3,100 -0.2
28/02/2022
45.27
 68,907 45.34 45.41 44.84 0 0 0
25/02/2022
45.34
 69,720 44.62 45.70 44.62 0 800 -0.1
24/02/2022
44.62
 211,305 45.92 46.78 44.62 0 7,000 -0.4
23/02/2022
45.92
 65,610 45.70 46.06 45.56 0 0 0
22/02/2022
45.70
 170,210 46.28 46.28 45.20 0 200 -0.0
21/02/2022
46.28
 91,200 46.42 46.42 45.48 0 2,800 -0.2
18/02/2022
46.42
 152,236 46.92 47.00 45.84 0 0 0
17/02/2022
46.92
 374,256 47.14 47.14 45.34 0 1,300 -0.1
16/02/2022
47.14
 127,350 46.71 47.14 46.28 0 200 -0.0
15/02/2022
46.71
 67,024 46.78 46.78 46.20 0 200 -0.0
14/02/2022
46.78
 1,104,334 48.36 50.38 46.64 1,600 7,200 -0.4
11/02/2022
48.36
 244,307 47.28 48.36 46.56 0 8,300 -0.6
10/02/2022
47.28
 75,716 47.36 47.50 46.78 0 0 0
09/02/2022
47.36
 76,570 47.36 47.50 46.85 0 0 0
08/02/2022
47.36
 80,734 47.72 47.72 46.06 0 100 -0.0
07/02/2022
47.72
 101,146 49.87 49.87 47.21 800 0 0.1
28/01/2022
49.87
 163,300 45.34 49.87 45.12 0 4,100 -0.3
27/01/2022
45.34
 130,600 45.70 45.99 45.05 0 0 0
26/01/2022
45.70
 174,422 46.06 46.06 44.62 0 126 -0.0
25/01/2022
46.06
 116,360 45.77 46.71 44.98 0 0 0
24/01/2022
45.77
 488,310 46.92 47.14 44.69 0 180,000 -11.3
21/01/2022
46.92
 372,412 46.35 47.14 46.06 0 0 0
20/01/2022
46.35
 148,800 46.35 46.42 45.56 0 0 0
19/01/2022
46.35
 130,000 46.78 46.78 45.84 200 0 0.0
18/01/2022
46.78
 252,000 46.78 47.43 46.42 0 0 0
17/01/2022
46.78
 1,153,109 46.35 47.43 45.84 300 320,400 -20.4
14/01/2022
46.35
 467,984 45.99 47.21 45.56 0 123,100 -7.8
13/01/2022
45.99
 494,573 43.69 46.85 43.90 1,200 7,600 -0.4
12/01/2022
43.69
 209,564 43.69 44.62 42.82 2,000 0 0.1
11/01/2022
43.69
 203,540 43.54 43.76 43.18 0 60,000 -3.6
10/01/2022
43.54
 113,759 44.26 44.48 43.47 2,000 0 0.1
07/01/2022
44.26
 326,169 43.18 44.55 43.40 0 500 -0.0
06/01/2022
43.18
 220,792 43.40 43.54 43.11 0 100 -0.0
05/01/2022
43.40
 323,125 43.33 43.47 43.11 0 500 -0.0
04/01/2022
43.33
 92,531 43.18 43.76 43.18 0 1,600 -0.1
31/12/2021
43.18
 168,701 43.25 43.33 42.89 0 0 0
30/12/2021
43.25
 187,600 42.89 43.54 42.97 0 0 0
29/12/2021
42.89
 223,613 41.74 43.18 41.74 600 100 0.0
28/12/2021
41.74
 146,360 41.53 43.18 41.17 0 0 0
27/12/2021
41.53
 118,201 42.32 42.39 40.37 0 0 0
24/12/2021
42.32
 48,100 42.03 42.39 41.24 0 0 0
23/12/2021
42.03
 70,515 43.18 43.18 41.60 0 0 0
22/12/2021
43.18
 332,490 41.60 44.55 40.45 0 700 -0.0
21/12/2021
41.60
 182,506 42.89 42.89 41.60 0 0 0
20/12/2021
42.89
 192,001 43.18 43.33 42.46 0 0 0
17/12/2021
43.18
 228,400 43.61 43.61 42.82 0 0 0
16/12/2021
43.61
 160,121 43.69 43.69 43.18 0 0 0
15/12/2021
43.69
 137,900 43.76 43.76 43.18 0 0 0
14/12/2021
43.76
 160,347 43.90 43.90 43.33 0 0 0
13/12/2021
43.90
 158,872 43.90 44.19 43.25 5,000 0 0.3
10/12/2021
43.90
 175,806 44.19 44.26 43.18 0 0 0
09/12/2021
44.19
 118,000 43.90 44.19 43.54 0 0 0
08/12/2021
43.90
 91,501 43.90 44.12 43.47 0 100 -0.0
07/12/2021
43.90
 155,469 43.54 44.40 42.89 0 100 -0.0
06/12/2021
43.54
 203,400 44.33 45.34 42.82 0 1,000 -0.1
03/12/2021
44.33
 441,670 45.20 45.34 44.33 0 0 0
02/12/2021
45.20
 300,669 45.84 45.99 45.05 1,000 200 0.1
01/12/2021
45.84
 267,976 46.35 46.35 45.34 0 0 0
30/11/2021
46.35
 506,393 45.41 47.50 45.20 4,000 8,200 -0.3
29/11/2021
45.41
 302,083 46.06 46.06 44.62 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |