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)
14/11/2014
11.62
 2,500 11.62 11.62 11.62 0 0 0
13/11/2014
11.62
 5,000 11.62 11.62 11.62 5,000 0 0.3
12/11/2014
11.62
 15,000 11.39 11.62 11.39 10,000 0 0.5
11/11/2014
11.39
 3,600 11.44 11.44 11.39 0 0 0
10/11/2014
11.44
 0 11.44 11.44 11.44 0 0 0
07/11/2014
11.44
 29,400 11.51 11.53 11.39 29,400 0 1.4
06/11/2014
11.51
 17,720 11.39 11.51 11.37 5,000 2,200 0.1
05/11/2014
11.39
 10 11.39 11.39 11.39 0 0 0
04/11/2014
11.39
 0 11.39 11.39 11.39 0 0 0
03/11/2014
11.39
 7,680 10.90 11.39 10.92 7,300 0 0.4
31/10/2014
10.90
 1,600 10.85 10.90 10.88 0 770,000 -37.7
30/10/2014
10.85
 30 10.85 10.85 10.85 0 0 0
29/10/2014
10.85
 200 10.85 10.85 10.85 0 0 0
28/10/2014
10.85
 300 10.83 10.88 10.85 0 60 -0.0
27/10/2014
10.83
 1,000 10.83 10.92 10.83 0 60 -0.0
24/10/2014
10.83
 700 10.92 10.92 10.83 0 0 0
23/10/2014
10.92
 5,600 11.39 11.39 10.92 0 0 0
22/10/2014
11.39
 6,700 10.81 11.39 11.37 0 0 0
21/10/2014
10.81
 6,500 10.81 10.81 10.74 0 0 0
20/10/2014
10.81
 8,000 10.81 11.16 10.81 0 0 0
17/10/2014
10.81
 5,000 11.30 11.30 10.81 749,120 749,120 0
16/10/2014
11.30
 0 11.30 11.30 11.16 749,120 749,120 0
15/10/2014
11.30
 500 11.39 11.39 11.27 0 0 0
14/10/2014
11.39
 5,760 11.39 11.39 11.37 1,085,990 1,080,290 0.3
13/10/2014
11.39
 5,500 10.92 11.39 11.16 0 0 0
10/10/2014
10.92
 1,700 11.39 11.39 10.83 0 0 0
09/10/2014
11.39
 200 11.41 11.41 11.39 200 0 0.0
08/10/2014
11.41
 500 11.44 11.44 11.41 0 0 0
07/10/2014
11.44
 10,850 11.16 11.44 10.92 0 0 0
06/10/2014
11.16
 12,180 11.44 11.44 11.16 1,950 0 0.1
03/10/2014
11.44
 10,100 10.92 11.46 11.04 0 0 0
02/10/2014
10.92
 7,930 10.81 10.92 10.85 0 0 0
01/10/2014
10.81
 6,200 10.69 10.83 10.60 0 0 0
30/09/2014
10.69
 8,100 10.69 10.81 10.69 0 0 0
29/09/2014
10.69
 390 10.72 10.72 10.69 0 0 0
26/09/2014
10.72
 1,400 10.72 10.92 10.72 200 0 0.0
25/09/2014
10.72
 2,600 10.74 10.74 10.69 0 500 -0.0
24/09/2014
10.74
 1,029 10.79 10.79 10.69 0 0 0
23/09/2014
10.79
 11,920 10.79 10.81 10.79 0 1,620 -0.1
22/09/2014
10.79
 19,500 10.79 10.81 10.76 0 700 -0.0
19/09/2014
10.79
 2,700 10.76 10.81 10.76 0 0 0
18/09/2014
10.76
 4,330 10.83 10.83 10.74 200 0 0.0
17/09/2014
10.83
 5,400 10.74 10.83 10.74 200 0 0.0
16/09/2014
10.74
 8,200 10.74 10.76 10.74 0 0 0
15/09/2014
10.74
 18,930 10.72 10.79 10.72 0 0 0
12/09/2014
10.72
 11,800 10.72 10.76 10.69 200 0 0.0
11/09/2014
10.72
 5,900 10.92 10.92 10.72 0 0 0
10/09/2014
10.92
 5,800 11.04 11.04 10.81 0 0 0
09/09/2014
11.04
 53,500 10.65 11.16 10.65 10,800 0 0.0
08/09/2014
10.65
 100,300 10.67 10.67 10.60 56,100 0 0.0
05/09/2014
10.67
 61,340 10.72 10.72 10.67 0 0 0
04/09/2014
10.72
 22,900 10.69 10.79 10.67 100 1,000 -0.0
03/09/2014
10.69
 4,820 10.69 10.81 10.69 0 0 0
29/08/2014
10.69
 42,040 11.04 11.04 10.69 800 0 0.0
28/08/2014
11.04
 57,290 10.79 11.04 10.69 0 0 0
27/08/2014
10.79
 7,130 10.85 10.85 10.79 0 0 0
26/08/2014
10.85
 2,740 10.79 10.92 10.81 0 0 0
25/08/2014
10.79
 13,860 10.92 10.92 10.79 1,300 0 0.0
22/08/2014
10.92
 4,800 10.92 10.92 10.92 0 0 0
21/08/2014
10.92
 5,340 10.95 10.99 10.92 0 0 0
20/08/2014
10.95
 1,040 10.92 10.99 10.95 0 0 0
19/08/2014
10.92
 0 10.92 10.92 10.92 0 0 0
18/08/2014
10.92
 5,520 11.06 11.16 10.92 200 1,300 -0.1
15/08/2014
11.06
 900 11.11 11.11 11.06 0 0 0
14/08/2014
11.11
 500 10.95 11.11 11.11 0 0 0
13/08/2014
10.95
 300 11.04 11.04 10.95 0 0 0
12/08/2014
11.04
 24,600 10.92 11.11 11.04 0 18,300 -0.9
11/08/2014
10.92
 300 11.16 11.16 10.92 0 0 0
08/08/2014
11.16
 3,400 11.04 11.16 11.16 0 3,400 -0.2
07/08/2014
11.04
 260 11.83 11.83 11.04 0 0 0
06/08/2014
11.83
 100 11.04 11.83 11.83 0 0 0
05/08/2014
11.04
 2,760 11.97 11.97 10.83 0 220 -0.0
04/08/2014
11.97
 2,800 11.92 12.48 10.74 200 1,900 -0.1
01/08/2014
11.92
 500 11.71 11.97 10.72 0 0 0
31/07/2014
11.71
 3,228 11.62 11.71 10.58 0 0 0
30/07/2014
11.62
 200 11.04 11.62 11.62 0 0 0
29/07/2014
11.04
 0 11.04 11.04 11.04 0 0 0
28/07/2014
11.04
 350 11.88 12.27 10.97 0 0 0
25/07/2014
11.88
 1,050 11.67 12.09 11.88 0 0 0
24/07/2014
11.67
 400 11.44 12.37 11.44 0 120 -0.0
23/07/2014
11.44
 2,560 12.53 12.53 11.30 0 2,100 -0.1
22/07/2014
12.53
 3,000 12.53 12.53 12.51 0 0 0
21/07/2014
12.53
 100 12.09 12.53 12.53 0 0 0
18/07/2014
12.09
 68 12.09 12.09 12.09 0 0 0
17/07/2014
12.09
 2,100 12.53 12.53 12.09 0 0 0
16/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
15/07/2014
12.53
 600 12.53 12.53 12.20 0 0 0
14/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
11/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
10/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
09/07/2014
12.53
 200 12.53 12.53 12.53 0 0 0
08/07/2014
12.53
 400 12.20 12.53 12.53 0 0 0
07/07/2014
12.20
 100 12.20 12.20 12.20 0 0 0
04/07/2014
12.20
 100 12.20 12.20 12.20 0 0 0
03/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
02/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
01/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
30/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
27/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
26/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |