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
(2024-10-16) 		-2.40 -3.87% 6,528,700 3,214 0.6
56.10
63
59.60
2 tháng
(2024-09-16) 		-10.40 -14.86% 19,614,300 -298,876 -19.4
56.10
70
59.60
3 tháng
(2024-08-19) 		-11.30 -15.94% 29,849,100 -900,584 -61.3
56.10
71.70
59.60
6 tháng
(2024-05-20) 		17.60 41.90% 57,928,300 -1,442,786 -92.3
42
71.70
59.60
12 tháng
(2023-11-21) 		26.31 79.03% 66,846,100 -1,490,885 -94.3
32.09
71.70
59.60
24 tháng
(2022-11-28) 		32.02 116.09% 75,642,326 -1,401,960 -91.3
26.05
71.70
59.60
36 tháng
(2021-12-01) 		13.76 30.01% 105,839,247 -2,300,035 -145.3
22
71.70
59.60
60 tháng
(2019-12-12) 		43.46 269.31% 143,173,489 -4,423,391 -223.6
14.28
71.70
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
27.51
 37,831 27.67 27.91 27.51 0 14,000 -1.1
15/11/2016
27.67
 79,250 27.00 28.01 27.00 0 0 0
14/11/2016
27.00
 12,468 26.97 27.17 26.93 0 0 0
11/11/2016
26.97
 4,828 26.97 27.30 26.66 0 0 0
10/11/2016
26.97
 32,436 26.02 26.97 26.32 0 1 -0.0
09/11/2016
26.02
 68,650 26.29 26.36 25.65 0 0 0
08/11/2016
26.29
 12,655 26.22 26.59 26.22 0 0 0
07/11/2016
26.22
 19,919 25.99 26.49 26.05 0 0 0
04/11/2016
25.99
 19,663 25.99 26.59 25.99 0 4,300 -0.3
03/11/2016
25.99
 39,813 26.46 26.46 25.31 0 0 0
02/11/2016
26.46
 26,488 27.13 27.67 26.46 1,001 5,000 -0.3
01/11/2016
27.13
 12,870 27.24 27.27 26.97 0 0 0
31/10/2016
27.24
 15,739 27.17 27.34 26.70 0 0 0
28/10/2016
27.17
 28,392 26.93 27.17 26.83 0 0 0
27/10/2016
26.93
 10,000 26.46 26.97 26.46 0 100 -0.0
26/10/2016
26.46
 20,598 26.66 27.00 25.68 0 0 0
25/10/2016
26.66
 47,090 26.93 28.28 26.49 0 0 0
24/10/2016
26.93
 60,047 27.84 27.84 26.93 0 0 0
21/10/2016
27.84
 33,040 28.05 28.35 27.37 0 0 0
20/10/2016
28.05
 37,128 28.62 28.99 28.01 0 16,000 -1.3
19/10/2016
28.62
 21,730 28.35 28.69 28.35 0 0 0
18/10/2016
28.35
 9,100 28.32 28.59 28.18 0 0 0
17/10/2016
28.32
 15,944 28.15 28.65 28.18 0 0 0
14/10/2016
28.15
 74,958 28.01 28.69 28.01 0 51,000 -4.3
13/10/2016
28.01
 31,829 27.71 28.18 27.34 0 21,200 -1.7
12/10/2016
27.71
 22,645 28.01 28.62 27.67 0 5,000 -0.4
11/10/2016
28.01
 79,652 27.81 28.01 27.00 0 0 0
10/10/2016
27.81
 51,520 28.89 28.96 27.67 0 9,300 -0.8
07/10/2016
28.89
 112,373 29.63 29.70 28.42 0 0 0
06/10/2016
29.63
 31,430 29.16 29.97 29.16 0 0 0
05/10/2016
29.16
 81,878 29.19 29.36 28.99 0 0 0
04/10/2016
29.19
 126,435 29.50 30.37 29.02 0 10,000 -0.9
03/10/2016
29.50
 50,822 29.02 30.37 28.92 0 0 0
30/09/2016
29.02
 122,580 28.35 29.16 28.38 0 70 -0.0
29/09/2016
28.35
 165,177 27.67 29.36 27.67 0 6,000 -0.5
28/09/2016
27.67
 94,389 27.81 27.84 27.44 300 0 0.0
27/09/2016
27.81
 57,240 27.51 27.84 27.34 100 0 0.0
26/09/2016
27.51
 37,131 27.34 27.84 27.17 0 3,300 -0.3
23/09/2016
27.34
 74,552 27.67 27.67 27.34 600 12 0.0
22/09/2016
27.67
 39,330 27.94 28.35 27.67 0 0 0
21/09/2016
27.94
 77,766 27.67 28.01 27.51 22,400 25,296 -0.2
20/09/2016
27.67
 125,885 27.27 28.11 27.00 10,000 10,900 -0.1
19/09/2016
27.27
 93,720 26.39 27.27 26.39 0 0 0
16/09/2016
26.39
 23,958 26.66 27.00 26.32 0 0 0
15/09/2016
26.66
 32,263 26.46 26.93 26.39 0 5,000 -0.4
14/09/2016
26.46
 20,090 26.49 26.83 26.16 500 0 0.0
13/09/2016
26.49
 39,530 25.68 26.63 25.72 1,600 0 0.1
12/09/2016
25.68
 24,410 26.66 26.66 25.65 200 0 0.0
09/09/2016
26.66
 61,581 27.00 27.17 26.32 0 4,500 -0.4
08/09/2016
27.00
 67,780 26.90 27.34 26.76 0 0 0
07/09/2016
26.90
 51,571 26.36 27.00 26.32 2,000 3,900 -0.1
06/09/2016
26.36
 139,010 25.99 26.93 25.82 0 0 0
05/09/2016
25.99
 88,000 25.18 26.29 25.01 0 3,020 -0.2
01/09/2016
25.18
 45,324 25.31 25.48 25.01 30 2,400 -0.2
31/08/2016
25.31
 130,640 24.23 25.31 24.23 4,000 0 0.3
30/08/2016
24.23
 23,241 24.00 24.37 23.96 1,100 0 0.1
29/08/2016
24.00
 124,306 23.86 24.57 23.79 100 0 0.0
26/08/2016
23.86
 84,750 24.30 24.81 23.86 0 0 0
25/08/2016
24.30
 59,350 24.64 25.14 24.30 0 0 0
24/08/2016
24.64
 70,722 24.54 25.14 24.50 0 1,000 -0.1
23/08/2016
24.54
 54,196 24.54 24.77 24.03 0 0 0
22/08/2016
24.54
 117,300 24.74 24.74 23.96 0 0 0
19/08/2016
24.74
 97,112 24.70 25.31 24.54 0 16,200 -1.2
18/08/2016
24.70
 130,221 25.08 25.48 24.47 0 14,900 -1.1
17/08/2016
25.08
 321,716 23.46 25.14 23.22 1,600 100 0.1
16/08/2016
23.46
 99,930 22.95 23.59 22.95 9,300 0 0.6
15/08/2016
22.95
 56,525 22.88 22.95 22.58 15,000 500 1.0
12/08/2016
22.88
 50,423 22.92 22.95 22.51 20,800 0 1.4
11/08/2016
22.92
 285,690 22.00 22.98 22.07 32,500 88,400 -3.8
10/08/2016
22.00
 287,586 22.00 22.04 21.94 16,800 196,276 -11.7
09/08/2016
22.00
 72,126 21.94 22.21 21.90 700 0 0.0
08/08/2016
21.94
 33,581 21.87 22.24 21.60 19,200 0 1.2
05/08/2016
21.87
 36,836 21.60 21.90 21.53 19,400 0 1.2
04/08/2016
21.60
 95,286 21.53 22.24 21.53 62,100 0 4.0
03/08/2016
21.53
 22,120 21.63 21.73 21.26 20,000 0 1.3
02/08/2016
21.63
 103,660 22.11 22.11 21.26 30,040 0 1.9
01/08/2016
22.11
 81,740 22.24 22.48 21.94 41,500 0 2.7
29/07/2016
22.24
 47,220 21.97 22.27 21.94 300 0 0.0
28/07/2016
21.97
 69,300 21.94 22.48 21.87 42,000 42,000 0
27/07/2016
21.94
 41,510 21.87 22.24 20.96 22,700 0 1.5
26/07/2016
21.87
 52,500 21.94 21.97 21.60 30,000 3,100 1.7
25/07/2016
21.94
 26,300 22.07 22.07 21.80 21,600 0 1.4
22/07/2016
22.07
 81,402 22.24 22.27 21.43 30,000 0 1.9
21/07/2016
22.24
 53,520 22.27 22.54 21.94 3,600 1,200 0.2
20/07/2016
22.27
 51,180 22.27 22.44 21.77 15,600 0 1.0
19/07/2016
22.27
 83,128 21.94 22.58 21.50 30,000 0 2.0
18/07/2016
21.94
 31,944 22.00 22.24 21.70 0 0 0
15/07/2016
22.00
 37,190 22.58 22.68 21.94 0 0 0
14/07/2016
22.58
 187,110 21.77 23.25 20.99 16,100 18,000 -0.1
13/07/2016
21.77
 85,294 22.11 22.61 21.60 450 0 0.0
12/07/2016
22.11
 93,008 21.94 22.27 21.43 0 420 -0.0
11/07/2016
21.94
 101,617 23.12 23.29 21.60 2,400 100 0.2
08/07/2016
23.12
 143,106 24.13 24.30 22.98 13,100 300 0.9
07/07/2016
24.13
 230,842 23.42 24.30 22.38 4,000 163,806 -10.6
06/07/2016
23.42
 23,445 22.95 23.46 22.85 4,500 1,505 0.2
05/07/2016
22.95
 891,683 22.11 24.30 22.31 0 806,000 -54.2
04/07/2016
22.11
 23,200 22.24 22.38 21.94 200 1,000 -0.1
01/07/2016
22.24
 19,010 22.21 22.38 21.73 0 4,000 -0.3
30/06/2016
22.21
 30,300 21.94 22.27 21.87 100 100 0
29/06/2016
21.94
 15,863 21.63 21.94 21.26 0 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |