CTCP Nhựa Tân Phú (tpp)

10.20
-0.80
(-7.27%)
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
(2024-10-23) 		-2 -16.39% 16,968 2,000 0.0
10.10
12.20
10.20
2 tháng
(2024-09-23) 		0.10 0.99% 145,397 2,000 0.0
10.10
12.20
10.20
3 tháng
(2024-08-26) 		0.10 0.99% 150,465 2,000 0.0
10
12.20
10.20
6 tháng
(2024-05-27) 		-0.30 -2.86% 2,471,295 2,100 0.0
9.60
12.20
10.20
12 tháng
(2023-11-28) 		-0.20 -1.92% 2,487,173 2,100 0.0
9.10
12.20
10.20
24 tháng
(2022-12-05) 		0.20 2% 4,151,128 11,900 0.1
9
12.20
10.20
36 tháng
(2021-12-08) 		-0.43 -4.05% 5,344,081 -23,300 -0.4
8.80
17.08
10.20
60 tháng
(2019-12-19) 		1.53 17.60% 5,759,765 -7,123 -0.2
8.15
17.08
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
10.54
 4,000 10.92 10.92 10.54 0 0 0
07/02/2022
10.92
 334 10.44 10.92 10.92 0 0 0
28/01/2022
10.44
 2,100 11.01 11.01 10.44 0 0 0
27/01/2022
11.01
 0 11.01 11.01 11.01 0 0 0
26/01/2022
11.01
 334 11.01 11.01 10.44 0 0 0
25/01/2022
11.01
 200 11.48 11.48 10.92 0 0 0
24/01/2022
11.48
 100 10.63 11.48 11.48 0 0 0
21/01/2022
10.63
 1,015 11.67 11.67 10.54 700 0 0.0
20/01/2022
11.67
 8,300 10.92 11.67 9.97 0 0 0
19/01/2022
10.92
 2,100 10.92 10.92 10.92 0 0 0
18/01/2022
10.92
 1,200 10.92 11.39 10.92 0 0 0
17/01/2022
10.92
 2,300 11.67 11.67 10.92 0 0 0
14/01/2022
11.67
 14,300 11.39 11.86 11.67 0 5,200 -0.1
13/01/2022
11.39
 2,220 11.39 11.86 11.20 0 0 0
12/01/2022
11.39
 1,500 11.77 11.77 11.39 0 0 0
11/01/2022
11.77
 4,813 11.86 11.86 11.67 0 0 0
10/01/2022
11.86
 12,800 11.11 12.15 10.82 1,700 0 0.0
07/01/2022
11.11
 28,805 11.01 11.86 10.54 0 0 0
06/01/2022
11.01
 3,000 11.29 11.29 11.01 0 3,000 -0.0
05/01/2022
11.29
 100 11.01 11.29 11.29 0 0 0
04/01/2022
11.01
 3,222 11.01 11.01 10.92 0 0 0
31/12/2021
11.01
 1,200 10.63 11.11 10.54 0 0 0
30/12/2021
10.63
 2,000 10.44 10.63 10.54 0 0 0
29/12/2021
10.44
 1,515 10.63 10.63 10.44 0 0 0
28/12/2021
10.63
 200 10.63 10.63 10.63 0 0 0
27/12/2021
10.63
 2,100 10.35 11.29 10.63 0 0 0
24/12/2021
10.35
 2,600 11.20 11.20 10.25 0 0 0
23/12/2021
11.20
 4,000 11.11 11.20 10.44 2,300 0 0.0
22/12/2021
11.11
 1,600 11.39 11.39 10.44 0 0 0
21/12/2021
11.39
 5,221 11.11 11.39 11.29 0 3,000 -0.0
20/12/2021
11.11
 2,600 10.82 11.11 11.11 0 2,000 -0.0
17/12/2021
10.82
 5,400 11.39 11.96 10.73 1,100 3,400 -0.0
16/12/2021
11.39
 4,200 12.15 12.15 11.39 0 0 0
15/12/2021
12.15
 6,400 12.24 12.81 12.15 6,200 100 0.1
14/12/2021
12.24
 18,200 12.62 12.81 11.48 0 0 0
13/12/2021
12.62
 13,510 11.67 12.81 11.39 0 1,200 -0.0
10/12/2021
11.67
 7,101 10.63 11.67 11.20 0 0 0
09/12/2021
10.63
 12,101 10.63 10.63 10.44 0 0 0
08/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
07/12/2021
10.63
 3,200 10.63 10.63 9.97 0 0 0
06/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
03/12/2021
10.63
 4,900 11.01 11.01 10.63 0 0 0
02/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/12/2021
11.01
 2,200 11.39 12.34 11.01 0 0 0
01/12/2021
11.39
 400 11.74 11.74 11.39 0 0 0
30/11/2021
11.74
 5,021 11.83 11.83 11.65 800 0 0.0
29/11/2021
11.83
 3,200 12.09 12.09 11.04 0 0 0
26/11/2021
12.09
 2,800 12.79 12.79 11.57 0 0 0
25/11/2021
12.79
 0 12.79 12.79 12.79 0 0 0
24/11/2021
12.79
 7,201 11.83 12.88 11.39 0 0 0
23/11/2021
11.83
 700 11.83 11.83 10.95 0 0 0
22/11/2021
11.83
 0 11.83 11.83 11.83 0 0 0
19/11/2021
11.83
 3,500 11.83 11.83 11.83 0 0 0
18/11/2021
11.83
 26,509 11.83 12.00 11.83 0 0 0
17/11/2021
11.83
 1,504 11.92 11.92 11.83 0 0 0
16/11/2021
11.92
 413 11.83 11.92 11.83 0 0 0
15/11/2021
11.83
 22,000 11.83 12.27 11.83 0 0 0
12/11/2021
11.83
 3,200 11.65 12.27 10.69 0 0 0
11/11/2021
11.65
 102 12.44 12.44 11.65 0 0 0
10/11/2021
12.44
 1,012 11.39 12.53 12.27 0 0 0
09/11/2021
11.39
 4,100 11.30 11.39 11.39 0 0 0
08/11/2021
11.30
 300 11.30 11.30 11.30 0 0 0
05/11/2021
11.30
 1,001 11.30 11.30 11.30 0 0 0
04/11/2021
11.30
 100 11.39 11.39 11.30 0 0 0
03/11/2021
11.39
 1,100 11.74 11.92 11.39 0 0 0
02/11/2021
11.74
 4,100 11.74 11.83 11.74 0 0 0
01/11/2021
11.74
 1,200 11.83 11.83 10.69 0 0 0
29/10/2021
11.83
 0 11.83 11.83 11.83 0 0 0
28/10/2021
11.83
 0 11.83 11.83 11.83 0 0 0
27/10/2021
11.83
 0 11.83 11.83 11.83 0 0 0
26/10/2021
11.83
 11,800 11.04 11.83 11.21 0 0 0
25/10/2021
11.04
 4,000 10.08 11.04 10.08 0 0 0
22/10/2021
10.08
 2,400 10.08 10.08 9.99 0 0 0
21/10/2021
10.08
 100 9.73 10.08 10.08 0 0 0
20/10/2021
9.73
 1,000 9.37 9.73 9.64 0 0 0
19/10/2021
9.37
 1,400 10.08 10.08 9.37 0 0 0
18/10/2021
10.08
 400 10.08 10.08 9.46 0 0 0
15/10/2021
10.08
 800 10.16 10.16 10.08 0 0 0
14/10/2021
10.16
 4,700 10.34 10.34 9.46 700 0 0.0
13/10/2021
10.34
 200 10.34 10.34 10.34 0 0 0
12/10/2021
10.34
 0 10.34 10.34 10.34 0 0 0
11/10/2021
10.34
 2,900 10.51 10.51 9.73 500 0 0.0
08/10/2021
10.51
 2,100 10.51 10.51 9.81 0 0 0
07/10/2021
10.51
 437 10.51 10.51 10.51 0 0 0
06/10/2021
10.51
 3,800 10.43 10.51 10.08 0 0 0
05/10/2021
10.43
 200 10.51 10.51 9.46 0 0 0
04/10/2021
10.51
 400 10.51 10.51 10.34 0 0 0
01/10/2021
10.51
 200 11.39 11.39 10.51 0 0 0
30/09/2021
11.39
 100 10.51 11.39 11.39 0 0 0
29/09/2021
10.51
 600 9.64 10.51 10.51 0 0 0
28/09/2021
9.64
 4,500 10.34 10.34 9.37 100 0 0.0
27/09/2021
10.34
 4,600 11.13 11.13 10.34 0 0 0
24/09/2021
11.13
 2,300 12.27 12.27 11.04 0 0 0
23/09/2021
12.27
 14,110 13.14 14.46 11.83 0 0 0
22/09/2021
13.14
 8,016 12.18 13.14 11.57 0 0 0
21/09/2021
12.18
 30,200 12.00 12.88 10.86 3,000 0 0.0
20/09/2021
12.00
 20,001 10.95 12.00 12.00 0 0 0
17/09/2021
10.95
 19,508 9.99 10.95 10.95 0 0 0
16/09/2021
9.99
 28,600 9.11 9.99 9.11 0 0 0
15/09/2021
9.11
 0 9.11 9.11 9.11 0 0 0
14/09/2021
9.11
 0 9.11 9.11 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |