CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59.60
-1.20
(-1.97%)
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)
12/04/2019
16.68
 2,300 16.68 16.73 16.68 0 0 0
11/04/2019
16.68
 2,570 16.68 16.73 16.68 0 70 -0.0
10/04/2019
16.68
 10,122 16.68 16.73 16.68 0 8,500 -0.3
09/04/2019
16.68
 23,710 16.68 16.73 16.64 400 15,910 -0.6
08/04/2019
16.68
 2,577 16.73 16.73 16.68 100 300 -0.0
05/04/2019
16.73
 5,128 16.73 17.08 16.68 0 3,519 -0.1
04/04/2019
16.73
 7,601 16.73 16.73 16.68 0 6,100 -0.2
03/04/2019
16.73
 500 16.73 16.73 16.73 0 0 0
02/04/2019
16.73
 1,023 16.73 16.73 16.73 0 1,000 -0.0
01/04/2019
16.73
 31,500 16.73 16.73 16.73 0 1,500 -0.1
29/03/2019
16.73
 64,683 16.73 16.73 16.68 0 56,240 -2.1
28/03/2019
16.73
 9,042 16.73 18.05 16.51 0 8,400 -0.3
27/03/2019
16.73
 9,102 16.73 16.77 16.73 0 4,700 -0.2
26/03/2019
16.73
 2,311 16.73 16.73 16.73 0 2,200 -0.1
25/03/2019
16.73
 12,660 16.73 16.73 16.60 0 1,100 -0.0
22/03/2019
16.73
 3,200 16.82 16.82 16.64 0 1,500 -0.1
21/03/2019
16.82
 20,500 16.82 16.82 16.73 0 17,700 -0.7
20/03/2019
16.82
 21,400 16.95 17.12 16.82 0 9,200 -0.4
19/03/2019
16.95
 14,800 16.95 16.95 16.95 0 13,800 -0.5
18/03/2019
16.95
 4,279 16.73 18.05 16.73 0 0 0
15/03/2019
16.73
 52,700 16.73 16.73 16.60 1,000 32,900 -1.2
14/03/2019
16.73
 25,216 16.73 16.77 16.68 0 23,400 -0.9
13/03/2019
16.73
 5,580 16.68 16.77 16.68 0 2,900 -0.1
12/03/2019
16.68
 26,324 16.55 16.73 16.68 1,500 17,100 -0.6
11/03/2019
16.55
 7,750 16.51 16.73 16.51 0 3,600 -0.1
08/03/2019
16.51
 1,380 16.46 16.95 16.51 0 1,100 -0.0
07/03/2019
16.46
 8,700 16.42 16.46 16.29 0 3,900 -0.1
06/03/2019
16.42
 9,920 16.60 16.60 16.42 0 3,100 -0.1
05/03/2019
16.60
 7,110 16.51 17.56 16.55 0 6,100 -0.2
04/03/2019
16.51
 7,814 16.73 16.73 16.51 100 5,200 -0.2
01/03/2019
16.73
 4,524 16.73 17.17 16.55 0 2,900 -0.1
28/02/2019
16.73
 2,520 17.08 17.08 16.73 0 1,200 -0.0
27/02/2019
17.08
 6,100 17.12 17.12 16.64 0 4,500 -0.2
26/02/2019
17.12
 41,944 17.17 17.17 16.95 20,000 39,244 -0.7
25/02/2019
17.17
 7,000 16.38 17.17 17.12 0 6,100 -0.2
22/02/2019
16.38
 560 16.33 16.38 16.38 0 0 0
21/02/2019
16.33
 24,530 16.99 17.12 16.33 0 15,300 -0.6
20/02/2019
16.99
 8,010 17.17 17.17 16.99 0 4,500 -0.2
19/02/2019
17.17
 26,610 17.17 17.83 16.95 0 23,900 -0.9
18/02/2019
17.17
 53,500 17.17 17.30 17.17 0 52,800 -2.1
15/02/2019
17.17
 157,230 17.48 17.48 17.12 0 155,300 -6.1
14/02/2019
17.48
 151,980 17.83 17.83 17.48 0 151,900 -6.1
13/02/2019
17.83
 6,000 17.83 17.96 17.83 0 5,900 -0.2
12/02/2019
17.83
 19,840 18.05 18.05 17.83 0 19,500 -0.8
11/02/2019
18.05
 160 18.05 18.05 18.05 0 0 0
01/02/2019
18.05
 12,058 18.05 18.05 18.05 0 12,058 -0.5
31/01/2019
18.05
 0 18.05 18.05 18.05 0 0 0
30/01/2019
18.05
 2,200 18.05 18.05 18.05 0 0 0
29/01/2019
18.05
 700 18.09 18.09 18.05 0 200 -0.0
28/01/2019
18.09
 400 18.05 18.71 18.09 0 100 -0.0
25/01/2019
18.05
 2,897 18.05 18.49 17.96 0 700 -0.0
24/01/2019
18.05
 9,300 18.05 18.05 18.05 0 2,400 -0.1
23/01/2019
18.05
 3,500 18.05 18.05 18.05 0 0 0
22/01/2019
18.05
 5,922 18.05 18.05 18.05 0 1,400 -0.1
21/01/2019
18.05
 3,600 18.05 18.05 18.05 0 0 0
18/01/2019
18.05
 3,000 18.09 18.09 18.05 0 0 0
17/01/2019
18.09
 5,000 18.58 18.58 18.09 0 0 0
16/01/2019
18.58
 13,500 18.58 18.58 17.96 0 0 0
15/01/2019
18.58
 6,000 17.96 18.58 17.96 0 0 0
14/01/2019
17.96
 100 18.05 18.05 17.96 0 0 0
11/01/2019
18.05
 1,220 17.96 18.05 17.96 0 0 0
10/01/2019
17.96
 400 18.05 18.05 17.87 0 0 0
09/01/2019
18.05
 2,000 18.71 18.71 18.05 0 0 0
08/01/2019
18.71
 6,800 17.83 18.71 17.83 0 0 0
07/01/2019
17.83
 3,900 17.70 17.96 17.83 600 0 0.0
04/01/2019
17.70
 10,473 17.70 17.83 17.61 0 0 0
03/01/2019
17.70
 3,260 17.83 18.18 17.70 0 0 0
02/01/2019
17.83
 5,150 17.83 18.71 17.83 0 0 0
28/12/2018
17.83
 4,600 17.83 17.83 17.83 0 400 -0.0
27/12/2018
17.83
 24,400 18.05 18.05 17.83 0 10,000 -0.4
26/12/2018
18.05
 2,680 17.83 18.93 17.83 0 0 0
25/12/2018
17.83
 10,100 18.05 18.05 17.83 0 900 -0.0
24/12/2018
18.05
 649 18.80 18.80 18.05 200 0 0.0
21/12/2018
18.80
 0 18.80 18.80 18.80 0 0 0
20/12/2018
18.80
 200 18.71 18.80 18.80 0 0 0
19/12/2018
18.71
 6,600 18.49 18.71 18.49 0 300 -0.0
18/12/2018
18.49
 2,500 18.49 18.49 18.05 100 2,400 -0.1
17/12/2018
18.49
 0 18.49 18.49 18.49 0 0 0
14/12/2018
18.49
 200 18.49 18.49 18.49 100 0 0.0
13/12/2018
18.49
 0 18.49 18.49 18.49 0 0 0
12/12/2018
18.49
 10 18.49 18.49 18.49 0 0 0
11/12/2018
18.49
 4,800 18.49 18.49 18.44 4,000 0 0.2
10/12/2018
18.49
 800 18.49 18.49 18.49 0 400 -0.0
07/12/2018
18.49
 600 18.49 18.71 18.49 0 0 0
06/12/2018
18.49
 2,759 19.15 19.15 18.27 0 600 -0.0
05/12/2018
19.15
 5,600 18.93 19.15 18.93 0 0 0
04/12/2018
18.93
 3,100 18.93 18.93 18.93 0 700 -0.0
03/12/2018
18.93
 1,765 18.44 18.93 18.49 0 0 0
30/11/2018
18.44
 235 18.93 18.93 18.40 0 700 -0.0
29/11/2018
18.93
 3,210 18.05 18.93 18.05 0 700 -0.0
28/11/2018
18.05
 800 18.49 18.49 18.05 0 200 -0.0
27/11/2018
18.49
 2,790 18.05 18.49 18.05 0 600 -0.0
26/11/2018
18.05
 1,130 19.32 19.59 18.05 0 300 -0.0
23/11/2018
19.32
 300 18.49 19.32 18.49 0 0 0
22/11/2018
18.49
 1,110 18.62 20.47 18.31 0 300 -0.0
21/11/2018
18.62
 500 18.49 18.62 18.62 0 100 -0.0
20/11/2018
18.49
 3,260 18.27 18.93 18.27 0 700 -0.0
19/11/2018
18.27
 2,400 19.59 19.59 18.27 0 600 -0.0
16/11/2018
19.59
 1,000 19.28 19.59 19.32 1,000 700 0.0
15/11/2018
19.28
 8,200 18.27 19.81 18.27 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |