CTCP Nhựa Tân Phú (tpp)

10.10
0
(0%)
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
(2024-08-20) 		0 0% 4,800 0 0
10
10.60
10.10
2 tháng
(2024-07-22) 		-0.50 -4.72% 11,700 0 0
10
11.20
10.10
3 tháng
(2024-06-21) 		-0.90 -8.18% 2,322,100 0 -0.0
9.90
11.90
10.10
6 tháng
(2024-03-25) 		0.10 1% 2,329,200 0 -0.0
9.60
11.90
10.10
12 tháng
(2023-09-25) 		-0.40 -3.81% 2,461,300 100 0.0
9
11.90
10.10
24 tháng
(2022-09-30) 		-0.90 -8.18% 4,019,345 9,900 0.1
8.80
11.90
10.10
36 tháng
(2021-10-05) 		-0.33 -3.13% 5,333,708 -23,300 -0.4
8.80
17.08
10.10
60 tháng
(2019-10-16) 		1.43 16.44% 5,890,246 -98,523 -1.1
8.15
17.08
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
10.35
 2,201 9.87 10.35 9.87 0 0 0
25/04/2022
9.87
 5,200 9.97 9.97 9.78 0 0 0
22/04/2022
9.97
 0 9.97 9.97 9.97 0 0 0
21/04/2022
9.97
 3,800 9.97 9.97 9.49 0 0 0
20/04/2022
9.97
 10,000 10.35 10.35 9.97 0 0 0
19/04/2022
10.35
 18,900 10.54 10.92 10.16 0 0 0
18/04/2022
10.54
 6,600 11.39 11.48 10.54 0 0 0
15/04/2022
11.39
 2,100 11.20 11.39 11.39 0 0 0
14/04/2022
11.20
 2,200 10.92 11.20 11.11 0 0 0
13/04/2022
10.92
 5,200 10.92 11.11 10.92 0 0 0
12/04/2022
10.92
 2,800 11.01 11.67 10.92 0 0 0
08/04/2022
11.01
 11,520 11.39 11.77 11.01 0 0 0
07/04/2022
11.39
 13,700 11.39 11.48 11.01 0 0 0
06/04/2022
11.39
 16,120 12.53 12.53 11.39 0 0 0
05/04/2022
12.53
 11,414 12.91 12.91 11.96 0 0 0
04/04/2022
12.91
 23,508 13.48 13.48 12.34 0 0 0
01/04/2022
13.48
 24,200 13.57 13.57 12.81 0 0 0
31/03/2022
13.57
 30,100 14.71 14.71 13.48 0 0 0
30/03/2022
14.71
 59,769 14.62 15.19 13.19 0 0 0
29/03/2022
14.62
 9,000 15.38 15.38 13.95 0 0 0
28/03/2022
15.38
 31,600 17.08 17.08 15.38 0 0 0
25/03/2022
17.08
 60,862 15.66 17.18 14.71 0 6,100 -0.1
24/03/2022
15.66
 17,100 15.00 16.14 14.43 0 0 0
23/03/2022
15.00
 78,100 15.66 17.18 14.14 0 0 0
22/03/2022
15.66
 27,261 14.24 15.66 15.66 0 0 0
21/03/2022
14.24
 13,861 13.00 14.24 14.24 0 0 0
18/03/2022
13.00
 85,866 11.86 13.00 11.86 0 35,800 -0.5
17/03/2022
11.86
 95,101 10.82 11.86 11.20 0 0 0
16/03/2022
10.82
 2,750 10.63 11.39 10.44 0 0 0
15/03/2022
10.63
 755 10.44 10.63 10.63 0 0 0
14/03/2022
10.44
 800 10.16 10.44 10.16 0 0 0
11/03/2022
10.16
 1,900 10.44 10.44 10.16 0 0 0
10/03/2022
10.44
 550 10.44 10.44 10.44 0 0 0
09/03/2022
10.44
 1,000 10.82 10.82 10.44 0 0 0
08/03/2022
10.82
 326 10.54 10.82 10.63 0 0 0
07/03/2022
10.54
 3,665 11.39 11.39 10.44 3,000 0 0.0
04/03/2022
11.39
 0 11.39 11.39 11.39 0 0 0
03/03/2022
11.39
 10,348 10.44 11.39 10.73 0 0 0
02/03/2022
10.44
 0 10.44 10.44 10.44 0 0 0
01/03/2022
10.44
 6,084 11.20 11.20 10.44 2,400 0 0.0
28/02/2022
11.20
 100 11.29 11.29 11.20 0 0 0
25/02/2022
11.29
 1,634 10.63 11.29 10.16 0 0 0
24/02/2022
10.63
 1,101 11.48 11.48 10.44 0 0 0
23/02/2022
11.48
 12,700 10.44 11.48 10.44 0 0 0
22/02/2022
10.44
 3,300 10.54 10.54 9.68 0 0 0
21/02/2022
10.54
 2,850 10.06 10.54 10.06 0 0 0
18/02/2022
10.06
 2,700 10.44 10.73 10.06 0 0 0
17/02/2022
10.44
 2,300 9.97 10.44 9.97 0 0 0
16/02/2022
9.97
 25,200 10.35 10.73 9.78 6,600 0 0.1
15/02/2022
10.35
 1,200 10.92 10.92 10.35 600 0 0.0
14/02/2022
10.92
 500 10.35 10.92 10.35 0 0 0
11/02/2022
10.35
 1,100 10.44 10.44 10.35 0 0 0
10/02/2022
10.44
 2,500 10.44 10.44 10.44 0 0 0
09/02/2022
10.44
 5,100 10.54 10.54 10.44 0 0 0
08/02/2022
10.54
 4,000 10.92 10.92 10.54 0 0 0
07/02/2022
10.92
 334 10.44 10.92 10.92 0 0 0
28/01/2022
10.44
 2,100 11.01 11.01 10.44 0 0 0
27/01/2022
11.01
 0 11.01 11.01 11.01 0 0 0
26/01/2022
11.01
 334 11.01 11.01 10.44 0 0 0
25/01/2022
11.01
 200 11.48 11.48 10.92 0 0 0
24/01/2022
11.48
 100 10.63 11.48 11.48 0 0 0
21/01/2022
10.63
 1,015 11.67 11.67 10.54 700 0 0.0
20/01/2022
11.67
 8,300 10.92 11.67 9.97 0 0 0
19/01/2022
10.92
 2,100 10.92 10.92 10.92 0 0 0
18/01/2022
10.92
 1,200 10.92 11.39 10.92 0 0 0
17/01/2022
10.92
 2,300 11.67 11.67 10.92 0 0 0
14/01/2022
11.67
 14,300 11.39 11.86 11.67 0 5,200 -0.1
13/01/2022
11.39
 2,220 11.39 11.86 11.20 0 0 0
12/01/2022
11.39
 1,500 11.77 11.77 11.39 0 0 0
11/01/2022
11.77
 4,813 11.86 11.86 11.67 0 0 0
10/01/2022
11.86
 12,800 11.11 12.15 10.82 1,700 0 0.0
07/01/2022
11.11
 28,805 11.01 11.86 10.54 0 0 0
06/01/2022
11.01
 3,000 11.29 11.29 11.01 0 3,000 -0.0
05/01/2022
11.29
 100 11.01 11.29 11.29 0 0 0
04/01/2022
11.01
 3,222 11.01 11.01 10.92 0 0 0
31/12/2021
11.01
 1,200 10.63 11.11 10.54 0 0 0
30/12/2021
10.63
 2,000 10.44 10.63 10.54 0 0 0
29/12/2021
10.44
 1,515 10.63 10.63 10.44 0 0 0
28/12/2021
10.63
 200 10.63 10.63 10.63 0 0 0
27/12/2021
10.63
 2,100 10.35 11.29 10.63 0 0 0
24/12/2021
10.35
 2,600 11.20 11.20 10.25 0 0 0
23/12/2021
11.20
 4,000 11.11 11.20 10.44 2,300 0 0.0
22/12/2021
11.11
 1,600 11.39 11.39 10.44 0 0 0
21/12/2021
11.39
 5,221 11.11 11.39 11.29 0 3,000 -0.0
20/12/2021
11.11
 2,600 10.82 11.11 11.11 0 2,000 -0.0
17/12/2021
10.82
 5,400 11.39 11.96 10.73 1,100 3,400 -0.0
16/12/2021
11.39
 4,200 12.15 12.15 11.39 0 0 0
15/12/2021
12.15
 6,400 12.24 12.81 12.15 6,200 100 0.1
14/12/2021
12.24
 18,200 12.62 12.81 11.48 0 0 0
13/12/2021
12.62
 13,510 11.67 12.81 11.39 0 1,200 -0.0
10/12/2021
11.67
 7,101 10.63 11.67 11.20 0 0 0
09/12/2021
10.63
 12,101 10.63 10.63 10.44 0 0 0
08/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
07/12/2021
10.63
 3,200 10.63 10.63 9.97 0 0 0
06/12/2021
10.63
 0 10.63 10.63 10.63 0 0 0
03/12/2021
10.63
 4,900 11.01 11.01 10.63 0 0 0
02/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/12/2021
11.01
 2,200 11.39 12.34 11.01 0 0 0
01/12/2021
11.39
 400 11.74 11.74 11.39 0 0 0
30/11/2021
11.74
 5,021 11.83 11.83 11.65 800 0 0.0
29/11/2021
11.83
 3,200 12.09 12.09 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |