CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.30
(-0.52%)
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
(2024-10-09) 		-3.10 -5.09% 5,698,000 -68,500 -3.8
56.10
63
57.80
2 tháng
(2024-09-09) 		-9.50 -14.12% 21,623,800 -227,809 -14.1
56.10
71.70
57.80
3 tháng
(2024-08-12) 		-4 -6.47% 31,705,700 -689,198 -47.5
56.10
71.70
57.80
6 tháng
(2024-05-13) 		20 52.90% 56,384,500 -1,427,753 -91.4
37.80
71.70
57.80
12 tháng
(2023-11-14) 		25.28 77.74% 65,329,400 -1,479,726 -93.5
32.09
71.70
57.80
24 tháng
(2022-11-21) 		32.73 130.52% 74,048,991 -1,396,174 -90.6
25.07
71.70
57.80
36 tháng
(2021-11-24) 		11.74 25.49% 106,862,107 -2,317,249 -146.5
22
71.70
57.80
60 tháng
(2019-12-05) 		42.21 270.70% 141,492,102 -4,432,511 -223.4
14.28
71.70
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2008
2.81
 162,700 2.85 2.88 2.66 600 0 0
31/10/2008
2.85
 288,400 2.81 2.92 2.63 14,400 165,000 0
30/10/2008
2.81
 225,900 2.65 2.81 2.56 31,100 21,400 0
29/10/2008
2.65
 260,500 2.61 2.65 2.54 0 0 0
28/10/2008
2.61
 203,700 2.56 2.69 2.40 8,800 70,000 0
27/10/2008
2.56
 340,500 2.73 2.79 2.56 50,400 130,000 0
24/10/2008
2.73
 227,900 2.91 2.91 2.73 39,700 135,000 0
23/10/2008
2.91
 281,300 3.12 3.12 2.91 30,000 0 0
22/10/2008
3.12
 128,300 3.28 3.28 3.08 0 5,600 0
21/10/2008
3.28
 115,900 3.17 3.40 3.20 17,000 0 0
20/10/2008
3.17
 138,100 3.31 3.47 3.17 10,000 61,700 0
17/10/2008
3.31
 353,300 3.11 3.31 3.09 20,000 59,500 0
16/10/2008
3.11
 157,800 3.36 3.36 3.08 30,000 87,200 0
15/10/2008
3.36
 382,100 3.37 3.60 3.17 0 237,200 0
14/10/2008
3.37
 700 3.14 3.37 3.37 50,000 144,000 0
13/10/2008
3.14
 85,700 3.13 3.33 3.08 5,000 6,000 0
10/10/2008
3.13
 164,300 3.41 3.41 3.13 5,000 60,500 0
09/10/2008
3.41
 232,200 3.15 3.41 3.01 0 0 0
08/10/2008
3.15
 209,700 3.33 3.33 3.10 0 50,500 0
07/10/2008
3.33
 289,000 3.55 3.55 3.33 15,000 3,000 0
06/10/2008
3.55
 174,200 3.80 3.80 3.55 20,100 0 0
03/10/2008
3.80
 104,800 3.86 3.88 3.61 0 1,500 0
02/10/2008
3.86
 311,800 3.78 4.00 3.78 20,000 133,600 0
01/10/2008
3.78
 322,300 3.79 4.04 3.59 0 2,000 0
30/09/2008
3.79
 96,700 4.07 4.07 3.79 32,500 0 0
29/09/2008
4.07
 178,800 4.13 4.23 3.97 28,000 2,600 0
26/09/2008
4.13
 345,000 3.95 4.15 3.97 100,500 1,600 0
25/09/2008
3.95
 296,700 3.72 3.95 3.62 82,900 23,000 0
24/09/2008
3.72
 95,500 3.80 3.84 3.62 10,000 6,100 0
23/09/2008
3.80
 572,100 3.60 3.85 3.36 156,300 8,700 0
22/09/2008
3.60
 14,800 3.56 3.60 3.60 0 0 0
19/09/2008
3.56
 71,500 3.31 3.56 3.09 0 0 0
18/09/2008
3.31
 53,700 3.50 3.50 3.31 0 0 0
17/09/2008
3.50
 185,800 3.84 3.84 3.50 2,000 0 0
16/09/2008
3.84
 240,800 4.05 4.25 3.71 0 88,000 0
15/09/2008
4.05
 332,500 3.78 4.05 3.59 0 15,000 0
12/09/2008
3.78
 347,300 4.04 4.04 3.77 10,000 21,500 0
11/09/2008
4.04
 155,800 4.26 4.29 3.99 68,300 0 0
10/09/2008
4.26
 273,500 4.09 4.38 3.97 67,700 26,300 0
09/09/2008
4.09
 375,400 4.00 4.28 3.73 69,800 36,000 0
08/09/2008
4.00
 209,900 4.29 4.29 4.00 10,000 3,300 0
05/09/2008
4.29
 305,800 4.57 4.57 4.29 55,000 0 0
04/09/2008
4.57
 320,900 4.93 4.93 4.57 142,300 9,000 0
03/09/2008
4.93
 360,400 4.64 4.93 4.61 21,200 24,400 0
29/08/2008
4.64
 237,300 4.95 4.95 4.61 0 11,600 0
28/08/2008
4.95
 126,600 4.97 4.97 4.95 100,000 0 0
27/08/2008
4.97
 500,000 5.34 5.69 4.96 20,000 20,000 0
26/08/2008
5.34
 502,000 5.11 5.36 5.13 4,500 60,000 0
25/08/2008
5.11
 388,700 4.77 5.11 4.81 17,800 31,000 0
22/08/2008
4.77
 330,700 4.91 4.97 4.64 46,000 45,200 0
21/08/2008
4.91
 502,300 4.48 4.94 4.48 91,200 103,000 0
20/08/2008
4.48
 774,700 4.49 4.78 4.31 73,100 51,200 0
19/08/2008
4.49
 899,300 4.20 4.49 4.29 86,700 30,000 0
18/08/2008
4.20
 50,600 3.93 4.20 4.20 15,000 0 0
15/08/2008
3.93
 2,600 3.79 3.93 3.93 0 0 0
14/08/2008
3.79
 12,100 3.65 3.79 3.79 0 0 0
13/08/2008
3.65
 57,900 3.51 3.65 3.65 0 20,000 0
12/08/2008
3.51
 127,000 3.38 3.51 3.51 0 30,000 0
11/08/2008
3.38
 55,300 3.25 3.38 3.38 0 0 0
08/08/2008
3.25
 649,800 3.13 3.25 3.02 87,300 21,800 0
07/08/2008
3.13
 36,700 3.05 3.13 3.13 0 0 0
06/08/2008
3.05
 151,700 2.89 3.05 2.83 20,000 0 0
05/08/2008
2.89
 829,300 3.00 3.12 2.89 215,600 0 0
04/08/2008
3.00
 99,400 2.89 3.00 3.00 0 1,000 0
01/08/2008
2.89
 8,800 2.78 2.89 2.89 0 0 0
31/07/2008
2.78
 15,900 2.68 2.78 2.78 0 0 0
30/07/2008
2.68
 43,800 2.58 2.68 2.68 0 9,600 0
29/07/2008
2.58
 57,600 2.57 2.58 2.58 0 0 0
28/07/2008
2.57
 254,900 2.47 2.57 2.38 1,000 0 0
25/07/2008
2.47
 18,700 2.56 2.56 2.47 0 0 0
24/07/2008
2.56
 508,900 2.67 2.67 2.56 700 15,000 0
23/07/2008
2.67
 10,100 2.77 2.77 2.67 0 0 0
22/07/2008
2.77
 100 2.89 2.89 2.77 0 0 0
21/07/2008
2.89
 34,800 2.88 2.90 2.89 200 0 0
18/07/2008
2.88
 627,500 2.98 3.09 2.86 15,000 141,600 0
17/07/2008
2.98
 11,000 2.91 2.98 2.98 0 0 0
16/07/2008
2.91
 422,700 2.80 2.91 2.69 8,100 0 0
15/07/2008
2.80
 31,000 2.70 2.80 2.80 0 0 0
14/07/2008
2.70
 18,700 2.59 2.70 2.70 0 0 0
11/07/2008
2.59
 25,200 2.50 2.59 2.59 0 0 0
10/07/2008
2.50
 36,600 2.40 2.50 2.50 0 0 0
09/07/2008
2.40
 408,300 2.42 2.42 2.38 121,000 346,500 0
08/07/2008
2.42
 413,800 2.37 2.42 2.24 74,300 0 0
07/07/2008
2.37
 496,300 2.28 2.37 2.19 214,500 121,500 0
04/07/2008
2.28
 15,000 2.20 2.28 2.28 0 0 0
03/07/2008
2.20
 26,900 2.11 2.20 2.20 0 0 0
02/07/2008
2.11
 432,100 2.04 2.11 2.08 32,900 70,000 0
01/07/2008
2.04
 11,800 1.96 2.04 2.04 0 0 0
30/06/2008
1.96
 63,700 1.95 1.96 1.93 21,400 4,000 0
27/06/2008
1.95
 158,800 1.93 1.95 1.81 400 0 0
26/06/2008
1.93
 287,200 1.86 1.93 1.79 55,000 0 0
25/06/2008
1.86
 86,400 1.79 1.86 1.86 0 0 0
24/06/2008
1.79
 105,100 1.76 1.79 1.77 100 0 0
23/06/2008
1.76
 218,100 1.69 1.76 1.63 8,000 1,300 0
20/06/2008
1.69
 18,700 1.76 1.76 1.69 400 0 0
19/06/2008
1.76
 15,400 1.75 1.76 1.76 0 0 0
18/06/2008
1.75
 286,200 1.80 1.85 1.75 20,600 0 0
17/06/2008
1.80
 6,300 1.75 1.80 1.80 0 0 0
16/06/2008
1.75
 2,500 1.70 1.75 1.75 0 0 0
13/06/2008
1.70
 12,600 1.66 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |