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)
14/11/2018
18.27
 3,366 18.27 18.44 18.05 0 200 -0.0
13/11/2018
18.27
 2,420 18.49 18.49 18.05 0 0 0
12/11/2018
18.49
 1,000 18.58 18.58 18.49 0 0 0
09/11/2018
18.58
 0 18.58 18.58 18.58 0 0 0
08/11/2018
18.58
 1,100 18.27 18.84 17.65 0 0 0
07/11/2018
18.27
 310 17.92 18.27 18.14 0 0 0
06/11/2018
17.92
 2,240 17.87 18.14 17.92 0 40 -0.0
05/11/2018
17.87
 220 19.37 19.37 17.87 0 0 0
02/11/2018
19.37
 1,846 18.75 19.37 17.87 0 0 0
01/11/2018
18.75
 320 20.20 20.20 18.75 0 0 0
31/10/2018
20.20
 358 18.93 20.20 19.81 0 0 0
30/10/2018
18.93
 1,000 18.93 18.93 18.93 0 0 0
29/10/2018
18.93
 3,511 18.93 18.93 18.93 0 0 0
26/10/2018
18.93
 3,930 18.93 18.93 18.93 0 3,900 -0.2
25/10/2018
18.93
 1,430 19.81 19.81 18.93 0 0 0
24/10/2018
19.81
 10 19.81 19.81 19.81 0 0 0
23/10/2018
19.81
 1,754 19.94 19.94 19.81 600 0 0.0
22/10/2018
19.94
 2,000 19.90 19.98 19.94 0 0 0
19/10/2018
19.90
 1,800 21.09 21.09 19.81 0 0 0
18/10/2018
21.09
 100 19.85 21.09 21.09 0 0 0
17/10/2018
19.85
 330 20.69 22.01 19.85 0 30 -0.0
16/10/2018
20.69
 29,454 20.07 20.69 19.81 0 10 -0.0
15/10/2018
20.07
 1,900 20.91 22.45 20.07 200 0 0.0
12/10/2018
20.91
 1,120 20.91 20.91 20.69 0 0 0
11/10/2018
20.91
 2,700 21.17 21.17 19.81 0 0 0
10/10/2018
21.17
 112 21.57 21.57 21.17 0 0 0
09/10/2018
21.57
 2,049 21.92 21.92 21.09 300 0 0.0
08/10/2018
21.92
 1,100 20.95 21.92 20.95 0 0 0
05/10/2018
20.95
 1,513 21.97 22.01 20.95 0 0 0
04/10/2018
21.97
 2,101 22.01 22.14 21.83 400 0 0.0
03/10/2018
22.01
 2,050 22.80 22.80 22.01 0 0 0
02/10/2018
22.80
 13 22.80 22.80 22.80 0 0 0
01/10/2018
22.80
 20,733 21.75 22.80 21.13 0 0 0
28/09/2018
21.75
 3,334 21.79 21.92 21.75 200 0 0.0
27/09/2018
21.79
 1,350 22.01 23.11 21.79 0 0 0
26/09/2018
22.01
 1,700 22.71 22.71 21.79 0 0 0
25/09/2018
22.71
 16,000 22.41 22.71 22.01 15,500 200 0.8
24/09/2018
22.41
 5,603 22.67 22.67 21.57 200 0 0.0
21/09/2018
22.67
 49,420 21.35 22.89 21.31 11,020 0 0.6
20/09/2018
21.35
 2,900 21.35 21.35 21.35 1,000 0 0.0
19/09/2018
21.35
 10,123 21.17 21.35 21.13 5,000 6,900 -0.1
18/09/2018
21.17
 5,600 21.09 22.89 21.04 5,000 100 0.2
17/09/2018
21.09
 620 20.16 21.53 20.16 0 0 0
14/09/2018
20.16
 1,200 21.83 21.83 20.16 0 0 0
13/09/2018
21.83
 20 21.83 21.83 21.83 0 0 0
12/09/2018
21.83
 47 21.83 21.83 21.83 0 0 0
11/09/2018
21.83
 2,530 20.56 21.83 20.69 0 100 -0.0
10/09/2018
20.56
 220 21.26 21.53 20.56 0 0 0
07/09/2018
21.26
 10,820 21.35 21.48 20.69 6,000 0 0.3
06/09/2018
21.35
 16,500 21.13 21.35 19.81 16,000 0 0.8
05/09/2018
21.13
 3,000 21.26 21.35 21.13 0 0 0
04/09/2018
21.26
 2,420 21.31 21.44 19.81 0 0 0
31/08/2018
21.31
 172 21.31 21.31 21.31 20 0 0.0
30/08/2018
21.31
 544 21.31 21.31 21.31 0 2 -0.0
29/08/2018
21.31
 14,500 20.42 21.31 20.42 13,500 0 0.6
28/08/2018
20.42
 5,822 20.03 20.42 19.81 0 0 0
27/08/2018
20.03
 24,465 19.81 20.25 19.81 10,000 0 0.5
24/08/2018
19.81
 3,074 19.59 19.81 19.59 0 0 0
23/08/2018
19.59
 9,722 19.37 19.59 19.06 100 8,600 -0.4
22/08/2018
19.37
 20 19.37 19.37 19.37 0 0 0
21/08/2018
19.37
 50 19.37 19.37 19.37 0 0 0
20/08/2018
19.37
 3,844 19.32 19.37 19.32 0 900 -0.0
17/08/2018
19.32
 4,700 19.37 19.81 19.19 0 0 0
16/08/2018
19.37
 9,030 19.19 19.37 19.15 0 0 0
15/08/2018
19.19
 3,754 19.72 19.81 19.10 0 0 0
14/08/2018
19.72
 383 19.81 19.81 19.72 0 0 0
13/08/2018
19.81
 9,111 19.59 19.81 18.93 0 0 0
10/08/2018
19.59
 210 19.98 19.98 19.59 0 0 0
09/08/2018
19.98
 5,450 19.37 19.98 19.37 0 0 0
08/08/2018
19.37
 6,888 19.68 19.72 19.37 3,700 0 0.2
07/08/2018
19.68
 1,500 19.68 19.68 19.37 0 0 0
06/08/2018
19.68
 0 19.68 19.68 19.68 0 0 0
03/08/2018
19.68
 7,060 19.59 19.68 18.93 4,100 0 0.2
02/08/2018
19.59
 1,000 19.59 19.76 19.59 0 0 0
01/08/2018
19.59
 4,902 19.98 20.25 19.59 0 0 0
31/07/2018
19.98
 11,314 19.46 19.98 19.46 0 0 0
30/07/2018
19.46
 6,100 19.19 19.59 19.19 0 0 0
27/07/2018
19.19
 10,200 18.75 19.24 18.93 0 0 0
26/07/2018
18.75
 2,960 18.62 19.59 18.75 0 0 0
25/07/2018
18.62
 5,230 18.80 19.02 18.62 0 0 0
24/07/2018
18.80
 2,000 19.15 19.15 18.80 0 0 0
23/07/2018
19.15
 32,400 18.71 19.15 18.71 0 0 0
20/07/2018
18.71
 2,200 18.62 19.41 18.62 0 0 0
19/07/2018
18.62
 12,620 19.28 19.37 18.49 0 10,700 -0.5
18/07/2018
19.28
 4,080 19.15 19.54 19.15 0 0 0
17/07/2018
19.15
 6,950 19.10 19.15 18.93 0 0 0
16/07/2018
19.10
 306 18.93 19.10 18.93 0 0 0
13/07/2018
18.93
 9,362 18.71 18.93 18.49 0 2,059 -0.1
12/07/2018
18.71
 6,120 18.49 18.71 18.49 0 0 0
11/07/2018
18.49
 30,104 18.93 18.93 18.27 0 0 0
10/07/2018
18.93
 7,500 18.66 18.93 18.49 0 500 -0.0
09/07/2018
18.66
 9,200 18.05 18.93 18.14 0 2,300 -0.1
06/07/2018
18.05
 13,600 18.05 18.58 18.05 0 2,900 -0.1
05/07/2018
18.05
 16,700 18.49 18.49 18.05 0 0 0
04/07/2018
18.49
 5,200 17.78 18.80 18.49 0 0 0
03/07/2018
17.78
 20,329 19.68 19.81 17.78 0 200 -0.0
02/07/2018
19.68
 15,100 20.25 20.25 19.68 0 100 -0.0
29/06/2018
20.25
 7,500 20.25 20.91 20.20 0 1,000 -0.0
28/06/2018
20.25
 20,039 20.91 20.91 20.25 0 900 -0.0
27/06/2018
20.91
 21,500 21.13 21.13 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |