CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.60
1.40
(2.33%)
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) 		4.10 7.31% 5,259,460 -69,886 -3.9
56.10
60.80
60.20
2 tháng
(2024-10-03) 		0.80 1.35% 11,913,209 -73,786 -4.1
56.10
63
60.20
3 tháng
(2024-09-04) 		-7.70 -11.34% 27,244,158 -282,484 -17.5
56.10
71.70
60.20
6 tháng
(2024-06-05) 		5.02 9.09% 55,483,661 -1,387,520 -89.5
51.45
71.70
60.20
12 tháng
(2023-12-08) 		27.13 82.06% 68,885,185 -1,529,485 -96.4
32.17
71.70
60.20
24 tháng
(2022-12-13) 		32.96 121.04% 77,802,362 -1,442,246 -93.4
26.05
71.70
60.20
36 tháng
(2021-12-20) 		17.31 40.35% 105,832,401 -2,338,535 -147.5
22
71.70
60.20
60 tháng
(2019-12-30) 		44.11 274.18% 145,504,148 -4,269,001 -219.4
14.28
71.70
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
61.60
 812,500 60.20 62.90 59.60 42,100 30,600 0.7
02/12/2024
60.20
 111,600 60.30 60.40 59.70 0 6,600 -0.4
29/11/2024
60.30
 227,300 60.20 60.80 59.60 4,700 6,100 -0.1
28/11/2024
60.20
 443,900 58.70 60.40 58.20 36,600 200 2.2
27/11/2024
58.50
 114,000 59.20 59.40 58.50 0 600 -0.0
26/11/2024
59.20
 206,600 59.40 60 59 9,100 10,900 -0.1
25/11/2024
59
 168,200 58.30 59.10 57.40 18,100 6,000 0.7
22/11/2024
58.30
 176,100 57.80 58.30 57.30 600 7,900 -0.4
21/11/2024
57.80
 76,600 58 58 57.40 0 9,600 -0.6
20/11/2024
57.80
 191,300 57 58 56.40 4,400 28,800 -1.4
19/11/2024
57.20
 255,800 58.70 58.90 57.20 0 30,300 -1.8
18/11/2024
58.90
 305,300 59.60 59.60 57.30 11,300 11,700 -0.0
15/11/2024
59.60
 307,259 62.50 62.50 59.60 100 25,100 -1.5
14/11/2024
60.80
 892,735 59.30 61.80 59.30 69,300 9,200 3.7
13/11/2024
59.30
 235,807 58.60 59.60 58.20 3,700 4,400 -0.0
12/11/2024
58.60
 147,641 58 60.40 57 3,300 19,286 -1.0
11/11/2024
59.90
 430,976 58 60.40 57 29,900 9,600 1.2
08/11/2024
57.80
 275,664 58 58 56.80 1,500 61,900 -3.5
07/11/2024
58.10
 142,174 58.80 59 58 0 2,200 -0.1
06/11/2024
58.80
 222,459 56.90 58.80 56.90 0 0 0
05/11/2024
56.70
 54,960 56.90 56.90 56.20 5,600 2,000 0.2
04/11/2024
56.10
 273,085 57.80 57.90 56.10 0 15,700 -0.9
01/11/2024
57.80
 179,015 59 59 57.80 700 21,100 -1.2
31/10/2024
59
 62,563 59 59.80 58.40 1,400 500 0.1
30/10/2024
59
 116,112 58 59.70 54.80 6,800 4,400 0.1
29/10/2024
59
 118,473 58.20 59.30 58.20 13,500 4,500 0.5
28/10/2024
58.20
 286,312 59 59 58.20 0 2,000 -0.1
25/10/2024
59
 166,295 60.40 60.50 59 0 3,400 -0.2
24/10/2024
59.60
 168,562 59.60 60.60 59.60 3,500 100 0.2
23/10/2024
59.50
 152,630 59.60 60 59.30 1,500 100 0.1
22/10/2024
59.60
 445,693 60 61.20 59.40 3,200 3,300 -0.0
21/10/2024
59.70
 648,371 61.10 61.40 59.70 0 37,600 -2.3
18/10/2024
61.90
 269,529 63 63.30 61.90 0 0 0
17/10/2024
63
 456,141 62 63.20 61.50 28,600 0 1.8
16/10/2024
62
 745,137 59.90 62.70 59.90 58,200 1,200 3.5
15/10/2024
60.40
 252,463 60.10 60.60 59.30 700 100 0.0
14/10/2024
60.40
 176,391 60.90 61.30 60 14,000 14,300 -0.0
11/10/2024
60.70
 185,516 60.20 60.80 59.70 0 6,200 -0.4
10/10/2024
60.40
 168,893 61 61.60 60.40 0 23,600 -1.4
09/10/2024
60.90
 137,866 61 61.50 60.70 0 26,700 -1.6
08/10/2024
61.50
 609,011 59 62 58.70 3,900 44,000 -2.4
07/10/2024
59.50
 244,878 61.40 61.40 59.40 4,500 42,400 -2.3
04/10/2024
60.30
 311,216 59.60 61 58.50 61,600 7,700 3.2
03/10/2024
59.40
 752,682 59.30 60.30 57.40 49,100 11,900 2.1
02/10/2024
59.20
 609,855 61 61 58.90 39,300 2,900 2.2
01/10/2024
60.60
 655,703 61.30 62.20 60.50 4,900 4,200 0.0
30/09/2024
61.30
 821,737 64 64 61.30 10,500 7,500 0.2
27/09/2024
64
 504,591 64.80 65.20 64 0 220 -0.0
26/09/2024
64.90
 522,141 65.50 65.60 64.60 5,900 0 0.4
25/09/2024
65.50
 649,429 66.30 66.40 64.70 2,500 4,100 -0.1
24/09/2024
66.20
 362,260 65.30 66.40 64.80 39,500 100 2.6
23/09/2024
65.30
 484,061 66.50 66.70 64.60 10,100 100 0.7
20/09/2024
66.40
 649,676 67 67.50 65.70 0 18,800 -1.3
19/09/2024
66.40
 922,187 63.50 67.40 63.50 3,800 13,000 -0.6
18/09/2024
63.90
 781,146 63.20 65.80 63.20 12,900 184,900 -11.0
17/09/2024
64
 2,363,315 70 70 63.20 15,900 161,200 -9.7
16/09/2024
70
 939,689 71.40 72.90 69.90 11,700 18,970 -0.5
13/09/2024
71.30
 450,002 71.70 72.50 71.20 29,500 5,200 1.7
12/09/2024
71.70
 1,589,157 68.50 73.70 68.50 140,000 88,119 3.8
11/09/2024
69.20
 559,518 68.80 70.20 67.40 19,000 19,200 0.0
10/09/2024
68.70
 992,096 67.80 70.50 67.30 8,700 6,100 0.2
09/09/2024
67.30
 179,997 68 68.40 67.30 0 0 0
06/09/2024
68.50
 330,440 66.50 68.50 65.30 7,700 3,807 0.3
05/09/2024
66.40
 443,258 67.90 69 65 5,900 7,270 -0.1
04/09/2024
67.90
 520,691 68.50 68.90 67.30 500 31,312 -2.1
30/08/2024
69.50
 303,028 68.70 70.10 68.10 3,900 32,300 -2.0
29/08/2024
68.70
 136,623 69.90 69.90 68.10 0 21,000 -1.4
28/08/2024
68.90
 257,921 71 71 68.70 200 47,100 -3.3
27/08/2024
70.40
 746,895 67.70 70.40 67.50 75,400 57,600 1.3
26/08/2024
67.70
 468,580 69.60 71.40 67 19,800 10,900 0.6
23/08/2024
69.40
 420,998 70.40 71.50 69.30 3,800 67,400 -4.5
22/08/2024
70.40
 550,773 70.80 73.60 70.30 4,900 72,500 -4.8
21/08/2024
70.30
 841,186 68.60 71.50 68.30 39,800 282,400 -16.8
20/08/2024
69.70
 761,970 70.90 72.50 68.70 31,800 87,500 -3.9
19/08/2024
70.90
 707,596 72.30 73.10 69.30 54,100 207,000 -10.8
16/08/2024
70.90
 1,556,950 64 70.90 63.80 74,900 16,600 4.1
15/08/2024
64.50
 412,869 64 66 62.50 40,200 7,500 2.1
14/08/2024
64
 1,081,483 62 65.40 61.90 113,000 5,400 6.9
13/08/2024
61.30
 225,979 61.80 61.80 60.30 17,800 3,800 0.9
12/08/2024
61.80
 333,856 60.40 62.20 59.50 10,200 3,900 0.4
09/08/2024
60.30
 535,854 60.10 63.10 60.10 2,800 18,500 -1.0
08/08/2024
60
 216,918 60.90 61.10 59.50 1,700 21,700 -1.2
07/08/2024
60.90
 711,244 57 61.60 57 9,100 54,600 -2.7
06/08/2024
57
 337,893 55.20 58.50 55.20 15,300 18,000 -0.1
05/08/2024
55.20
 395,838 57 58.20 55.20 33,600 46,500 -0.8
02/08/2024
58.70
 460,084 56.40 58.70 54 10,600 73,400 -3.6
01/08/2024
56.40
 949,338 55.30 61.70 55.30 69,300 35,300 1.9
31/07/2024
61.40
 313,194 62.50 63 61 3,000 17,600 -0.9
30/07/2024
62.50
 808,480 60 64.90 59.50 78,400 11,900 4.2
29/07/2024
60.10
 735,564 61.50 62.60 60.10 10,400 299,200 -17.6
26/07/2024
61.50
 464,906 61.50 62.90 60 0 0 0
25/07/2024
61
 1,125,661 58 62.50 57.60 99,500 18,600 5.0
24/07/2024
57.30
 434,000 54.90 57.50 54.60 5,900 2,700 0.2
23/07/2024
54.30
 143,185 54.80 54.90 53 5,900 4,200 0.1
22/07/2024
54.80
 393,490 54.90 55.60 54 20,000 42,100 -1.2
19/07/2024
54.10
 225,540 56.50 56.50 54.10 2,300 600 0.1
18/07/2024
56.50
 137,222 55 56.50 55 3,500 1,300 0.1
17/07/2024
54.70
 708,317 56.80 58.70 54 82,700 2,300 4.6
16/07/2024
56
 131,877 57 57.20 55.60 700 100 0.0
15/07/2024
56.60
 122,419 57.20 57.20 56.40 0 10,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |