CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.40
2.10
(3.54%)
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
(2024-10-15) 		1 1.66% 6,473,800 52,014 3.5
56.10
63
61.40
2 tháng
(2024-09-16) 		-8.60 -12.29% 19,307,200 -242,276 -16.0
56.10
70
61.40
3 tháng
(2024-08-16) 		-9.50 -13.40% 31,096,900 -786,084 -53.8
56.10
71.70
61.40
6 tháng
(2024-05-20) 		19.40 46.18% 57,621,200 -1,360,686 -87.4
42
71.70
61.40
12 tháng
(2023-11-20) 		28.28 85.39% 66,566,000 -1,408,785 -89.3
32.09
71.70
61.40
24 tháng
(2022-11-25) 		35.27 135.02% 75,365,596 -1,326,760 -86.6
26.05
71.70
61.40
36 tháng
(2021-11-30) 		15.05 32.48% 106,038,540 -2,222,135 -140.6
22
71.70
61.40
60 tháng
(2019-12-11) 		45.71 291.30% 142,872,897 -4,341,391 -218.7
14.28
71.70
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
24.69
 47,400 24.69 24.75 24.62 0 5,000 -0.2
08/04/2021
24.69
 10,733 24.82 24.89 24.62 0 0 0
07/04/2021
24.82
 51,280 24.69 24.89 24.55 0 8,280 -0.3
06/04/2021
24.69
 38,443 24.75 24.82 24.62 0 0 0
05/04/2021
24.75
 21,614 24.75 24.75 24.55 0 0 0
02/04/2021
24.75
 17,400 24.69 24.82 24.62 0 0 0
01/04/2021
24.69
 44,628 24.55 24.89 24.48 0 0 0
31/03/2021
24.55
 38,552 24.55 24.89 24.48 4,000 6,000 -0.1
30/03/2021
24.55
 18,131 24.75 24.96 24.55 0 7,000 -0.3
29/03/2021
24.75
 13,933 24.55 24.75 24.48 0 0 0
26/03/2021
24.55
 42,402 24.35 24.55 24.28 0 8,600 -0.3
25/03/2021
24.35
 24,970 24.48 24.48 24.35 0 6,000 -0.2
24/03/2021
24.48
 121,035 24.69 24.69 24.35 0 0 0
23/03/2021
24.69
 54,700 24.75 24.82 24.62 0 0 0
22/03/2021
24.75
 38,620 24.82 24.82 24.62 0 11,200 -0.4
19/03/2021
24.82
 20,110 24.75 24.82 24.62 0 5,000 -0.2
18/03/2021
24.75
 50,400 24.69 24.82 24.55 0 6,000 -0.2
17/03/2021
24.69
 49,035 24.75 24.82 24.55 0 6,000 -0.2
16/03/2021
24.75
 40,740 24.89 24.96 24.69 0 10,000 -0.4
15/03/2021
24.89
 56,200 24.96 25.10 24.89 0 6,000 -0.2
12/03/2021
24.96
 31,573 25.23 25.23 24.89 0 6,000 -0.2
11/03/2021
25.23
 40,900 25.03 25.23 24.89 0 0 0
10/03/2021
25.03
 76,610 25.30 25.30 24.82 1,200 20,000 -0.7
09/03/2021
25.30
 38,342 25.44 25.44 25.10 0 0 0
08/03/2021
25.44
 82,490 25.44 26.05 25.44 0 200 -0.0
05/03/2021
25.44
 155,614 24.75 25.50 24.82 0 100 -0.0
04/03/2021
24.75
 63,700 24.55 24.89 24.41 14,200 5,000 0.3
03/03/2021
24.55
 22,654 24.62 24.62 24.41 0 5,000 -0.2
02/03/2021
24.62
 46,020 24.41 24.62 24.35 7,800 5,000 0.1
01/03/2021
24.41
 31,409 24.41 24.82 24.35 0 0 0
26/02/2021
24.41
 14,021 24.28 24.41 24.00 0 0 0
25/02/2021
24.28
 8,800 24.48 24.48 24.21 0 0 0
24/02/2021
24.48
 48,266 24.69 24.69 24.35 0 0 0
23/02/2021
24.69
 23,570 24.62 24.89 24.62 0 0 0
22/02/2021
24.62
 24,132 24.89 24.89 24.55 0 0 0
19/02/2021
24.89
 75,100 24.55 24.89 23.87 0 0 0
18/02/2021
24.55
 56,910 23.60 24.75 23.66 0 500 -0.0
17/02/2021
23.60
 33,800 23.46 23.80 23.46 0 6,900 -0.2
09/02/2021
23.46
 23,740 23.19 23.53 23.05 700 40 0.0
08/02/2021
23.19
 33,228 23.25 23.80 23.05 0 3,528 -0.1
05/02/2021
23.25
 48,346 23.25 23.73 23.19 0 0 0
04/02/2021
23.25
 15,471 23.46 23.46 23.19 700 0 0.0
03/02/2021
23.46
 21,516 23.25 23.53 23.19 0 0 0
02/02/2021
23.25
 39,090 23.25 23.32 22.85 0 0 0
01/02/2021
23.25
 7,900 23.53 23.53 22.91 0 0 0
29/01/2021
23.53
 41,650 22.09 23.73 21.82 100 0 0.0
28/01/2021
22.09
 145,988 24.48 24.48 22.09 45,000 10,000 1.2
27/01/2021
24.48
 54,817 24.55 24.55 24.14 20,000 10,000 0.4
26/01/2021
24.55
 120,225 24.89 24.89 24.28 17,700 10,000 0.3
25/01/2021
24.89
 45,054 25.03 25.03 24.48 0 11,200 -0.4
22/01/2021
25.03
 14,500 25.16 25.16 25.03 0 0 0
21/01/2021
25.16
 87,105 24.55 25.16 24.35 0 14,200 -0.5
20/01/2021
24.55
 69,600 24.55 24.82 23.87 200 0 0.0
19/01/2021
24.55
 95,946 25.50 25.64 23.66 2,600 500 0.1
18/01/2021
25.50
 97,770 26.05 26.05 25.30 2,300 0 0.1
15/01/2021
26.05
 70,603 26.05 26.12 25.85 0 0 0
14/01/2021
26.05
 46,252 26.32 26.53 26.05 2,400 0 0.1
13/01/2021
26.32
 284,810 25.16 26.46 25.23 0 1,300 -0.1
12/01/2021
25.16
 63,200 25.10 25.16 24.96 0 0 0
11/01/2021
25.10
 53,800 24.96 25.30 24.96 0 100 -0.0
08/01/2021
24.96
 36,562 25.16 25.23 24.89 0 0 0
07/01/2021
25.16
 57,600 24.96 27.41 24.89 6,000 0 0.2
06/01/2021
24.96
 113,925 25.37 25.37 24.89 12,300 59,540 -1.7
05/01/2021
25.37
 58,734 25.30 25.57 25.16 100 200 -0.0
04/01/2021
25.30
 135,800 24.55 25.57 24.55 800 100 0.0
31/12/2020
24.55
 35,400 24.55 24.89 24.48 511 20 0.0
30/12/2020
24.55
 19,108 24.62 24.69 24.55 500 20 0.0
29/12/2020
24.62
 24,882 24.69 24.75 24.55 0 0 0
28/12/2020
24.69
 62,081 24.55 24.96 24.00 9,400 300 0.3
25/12/2020
24.55
 40,649 24.48 24.82 24.48 9,800 0 0.4
24/12/2020
24.48
 70,270 24.55 24.75 23.87 0 0 0
23/12/2020
24.55
 31,532 24.75 24.75 24.55 0 0 0
22/12/2020
24.75
 97,145 24.75 24.82 23.46 0 0 0
21/12/2020
24.75
 49,085 24.75 25.03 24.75 4,500 0 0.2
18/12/2020
24.75
 67,805 24.82 24.82 24.41 0 0 0
17/12/2020
24.82
 36,556 24.89 25.03 24.69 20 3,480 -0.1
16/12/2020
24.89
 60,539 25.03 25.03 24.69 100 0 0.0
15/12/2020
25.03
 80,616 25.16 25.23 24.96 0 0 0
14/12/2020
25.16
 45,841 25.16 25.23 24.62 12,930 3,120 0.4
11/12/2020
25.16
 43,230 24.89 25.16 24.69 4,900 0 0.2
10/12/2020
24.89
 92,906 25.10 25.16 24.89 0 0 0
09/12/2020
25.10
 117,666 25.10 25.50 24.89 0 0 0
08/12/2020
25.10
 144,555 25.44 25.57 24.89 5,000 70 0.2
07/12/2020
25.44
 84,070 24.62 27.07 24.89 1,100 100 0.0
04/12/2020
24.62
 245,153 23.94 24.75 23.94 9,020 1,000 0.3
03/12/2020
23.94
 317,693 23.46 24.21 23.19 70 22,000 -0.8
02/12/2020
23.46
 47,290 23.60 23.66 23.25 4,700 20,000 -0.5
01/12/2020
23.60
 50,611 23.60 23.60 23.19 0 10,800 -0.4
30/11/2020
23.60
 65,440 23.53 24.21 23.53 0 1,100 -0.0
27/11/2020
23.53
 118,871 23.05 23.80 23.19 0 25,051 -0.9
26/11/2020
23.05
 99,945 22.64 23.12 22.64 44,000 49,500 -0.2
25/11/2020
22.64
 50,107 22.71 22.85 22.50 2,900 3,200 -0.0
24/11/2020
22.71
 28,576 23.05 23.05 22.57 6,000 0 0.2
23/11/2020
23.05
 77,768 23.05 23.32 23.05 0 100 -0.0
20/11/2020
23.05
 49,559 22.85 23.12 22.85 14,700 9,600 0.2
19/11/2020
22.85
 87,050 22.30 22.98 22.16 0 39,700 -1.3
18/11/2020
22.30
 21,232 22.30 22.44 22.23 0 0 0
17/11/2020
22.30
 28,320 22.16 22.44 22.09 0 0 0
16/11/2020
22.16
 28,505 22.23 22.44 22.16 100 0 0.0
13/11/2020
22.23
 41,230 22.30 22.37 22.23 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |