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)
20/06/2012
6.15
 2,400 5.85 6.15 5.69 0 0 0
19/06/2012
5.85
 200 5.98 5.98 5.85 200 0 0.0
18/06/2012
5.98
 0 5.98 5.98 5.98 0 0 0
15/06/2012
5.98
 1,500 6.15 6.15 5.98 0 1,200 -0.0
14/06/2012
6.15
 1,100 6.15 6.15 6.08 100 0 0.0
13/06/2012
6.15
 100 6.15 6.15 6.15 0 0 0
12/06/2012
6.15
 500 6.29 6.29 6.15 200 0 0.0
11/06/2012
6.29
 500 6.28 6.31 6.29 0 0 0
08/06/2012
6.28
 5,100 6.55 6.58 6.28 1,000 0 0.0
07/06/2012
6.55
 300 6.43 6.55 6.25 100 0 0.0
06/06/2012
6.43
 1,500 6.46 6.49 6.15 0 0 0
05/06/2012
6.46
 100 6.23 6.46 6.46 0 0 0
04/06/2012
6.23
 1,200 6.05 6.23 5.71 0 0 0
01/06/2012
6.05
 0 6.00 6.05 6.05 0 0 0
31/05/2012
6.00
 4,900 6.46 6.46 6.00 1,400 0 0.1
30/05/2012
6.46
 3,400 6.21 6.46 6.15 200 0 0.0
29/05/2012
6.21
 1,700 6.23 6.61 6.15 800 0 0.0
28/05/2012
6.23
 15,000 6.49 6.61 6.23 2,100 0 0.1
25/05/2012
6.49
 12,400 6.72 6.80 6.46 10,500 0 0.4
24/05/2012
6.72
 32,500 6.31 6.74 6.46 31,200 500 1.3
23/05/2012
6.31
 5,600 6.69 6.69 6.31 0 0 0
22/05/2012
6.69
 34,900 6.94 7.29 6.69 24,400 0 1.1
21/05/2012
6.94
 29,800 6.54 6.94 6.46 23,000 0 1.0
18/05/2012
6.54
 70,700 6.77 7.17 6.38 60,000 47,500 0.5
17/05/2012
6.77
 89,500 6.77 7.08 6.61 53,600 0 2.3
16/05/2012
6.77
 46,700 6.97 6.97 6.54 18,600 0 0.8
15/05/2012
6.97
 17,400 7.49 7.49 6.97 2,200 0 0.1
14/05/2012
7.49
 21,000 7.25 7.61 7.08 12,000 0 0.6
11/05/2012
7.25
 27,300 7.49 7.49 7.23 17,600 0 0.8
10/05/2012
7.49
 56,500 7.49 7.69 7.49 48,600 10,000 1.9
09/05/2012
7.49
 17,900 7.66 7.69 7.32 16,100 0 0.8
08/05/2012
7.66
 44,200 7.68 7.85 7.15 36,600 16,400 1.0
07/05/2012
7.68
 33,500 7.69 8.00 7.61 24,900 2,000 1.2
04/05/2012
7.69
 16,700 7.46 7.85 7.40 710,900 3,000 34.0
03/05/2012
7.46
 35,100 7.83 7.83 7.34 2,900 14,300 -0.5
02/05/2012
7.83
 49,600 7.32 7.83 7.23 14,000 1,000 0.6
27/04/2012
7.32
 24,600 7.26 7.41 7.23 22,500 0 1.1
26/04/2012
7.26
 14,900 7.26 7.38 6.77 7,900 0 0.4
25/04/2012
7.26
 25,600 7.01 7.26 6.92 25,400 400 1.2
24/04/2012
7.01
 9,100 7.06 7.06 6.75 4,600 0 0.2
23/04/2012
7.06
 3,600 6.92 7.06 6.92 3,000 0 0.1
20/04/2012
6.92
 3,800 6.78 6.92 6.77 2,900 0 0.1
19/04/2012
6.78
 3,100 6.86 6.86 6.69 0 0 0
18/04/2012
6.86
 4,700 6.88 7.08 6.85 0 2,600 -0.1
17/04/2012
6.88
 6,400 7.11 7.11 6.85 0 0 0
16/04/2012
7.11
 8,700 7.15 7.15 6.77 0 0 0
13/04/2012
7.15
 2,100 7.00 7.15 6.77 0 0 0
12/04/2012
7.00
 81,800 6.92 7.37 7.00 20,000 79,200 -2.7
11/04/2012
6.92
 70,600 7.31 7.31 6.92 30,000 61,400 -1.4
10/04/2012
7.31
 44,600 7.11 7.31 7.08 36,300 0 1.7
09/04/2012
7.11
 43,400 7.15 7.23 7.08 23,000 0 1.1
06/04/2012
7.15
 20,600 7.15 7.18 7.15 20,000 0 0.9
05/04/2012
7.15
 25,600 7.23 7.23 7.15 1,000 8,400 -0.3
04/04/2012
7.23
 36,200 7.15 7.23 6.94 6,800 0 0.3
03/04/2012
7.15
 53,400 7.31 7.31 7.15 12,000 0 0.6
30/03/2012
7.31
 41,700 6.92 7.31 6.77 14,500 12,500 0.1
29/03/2012
6.92
 56,600 7.38 7.38 6.92 5,000 0 0.2
28/03/2012
7.38
 34,500 7.28 7.54 7.28 7,500 27,400 -0.9
27/03/2012
7.28
 37,800 7.25 7.31 7.23 7,200 0 0.3
26/03/2012
7.25
 79,700 6.89 7.25 6.32 17,300 500 0.8
23/03/2012
6.89
 46,100 6.46 6.89 6.58 5,900 0 0.3
22/03/2012
6.46
 100 6.81 6.81 6.46 0 0 0
21/03/2012
6.81
 22,800 6.77 6.85 6.69 1,500 0 0.1
20/03/2012
6.77
 43,600 6.52 6.77 6.54 1,500 800 0.0
19/03/2012
6.52
 7,600 6.54 6.54 6.37 0 0 0
16/03/2012
6.54
 25,800 6.74 6.74 6.25 0 0 0
15/03/2012
6.74
 37,500 6.55 6.89 6.61 9,824,300 5,488,700 205.4
14/03/2012
6.55
 24,000 6.61 7.20 6.54 20,000 19,800 0.0
13/03/2012
6.61
 23,600 6.61 6.77 6.31 20,000 0 0.9
12/03/2012
6.61
 52,000 6.61 6.69 6.06 27,000 25,000 0.1
09/03/2012
6.61
 6,600 6.38 6.77 6.25 0 0 0
08/03/2012
6.38
 12,400 6.88 7.01 6.37 120,400 0 5.4
07/03/2012
6.88
 27,800 6.85 6.88 6.40 34,700 0 1.6
06/03/2012
6.85
 262,100 6.54 6.91 6.61 100,000 101,200 -0.0
05/03/2012
6.54
 74,400 6.15 6.54 6.23 57,300 40,200 0.7
02/03/2012
6.15
 80,300 5.97 6.23 6.08 0 77,000 -3.1
01/03/2012
5.97
 19,100 5.85 6.00 5.91 1,600 500 0.0
29/02/2012
5.85
 55,200 5.54 5.85 5.46 180,200 63,200 4.4
28/02/2012
5.54
 29,900 5.41 5.63 5.38 1,500 0 0.1
27/02/2012
5.41
 4,800 5.26 5.41 5.23 1,500 0 0.1
24/02/2012
5.26
 5,600 5.21 5.26 5.21 3,000 0 0.1
23/02/2012
5.21
 9,600 5.25 5.25 5.18 2,000 132,000 -4.4
22/02/2012
5.25
 3,000 5.35 5.35 5.15 152,600 2,300 5.5
21/02/2012
5.35
 39,900 5.41 5.41 5.23 0 0 0
20/02/2012
5.41
 20,600 5.20 5.41 5.15 120,300 116,200 0.1
17/02/2012
5.20
 73,200 5.00 5.20 4.89 190,000 190,000 0
16/02/2012
5.00
 45,500 4.83 5.00 4.85 11,000 100,000 -2.8
15/02/2012
4.83
 12,500 4.80 4.83 4.69 0 0 0
14/02/2012
4.80
 8,100 4.78 4.80 4.75 0 0 0
13/02/2012
4.78
 9,300 4.46 4.78 4.60 1,500 200 0.0
10/02/2012
4.46
 8,000 4.62 4.62 4.46 0 0 0
09/02/2012
4.62
 400 4.48 4.62 4.62 0 0 0
08/02/2012
4.48
 7,200 4.48 4.77 4.46 0 0 0
07/02/2012
4.48
 2,000 4.72 4.72 4.48 0 0 0
06/02/2012
4.72
 0 4.72 4.72 4.72 0 0 0
03/02/2012
4.72
 15,300 4.69 4.75 4.68 15,000 0 0.5
02/02/2012
4.69
 800 4.42 4.69 4.68 0 0 0
01/02/2012
4.42
 1,900 4.38 4.42 4.42 0 0 0
31/01/2012
4.38
 2,900 4.51 4.51 4.38 0 0 0
30/01/2012
4.51
 0 4.37 4.51 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |