CTCP Nhựa Tân Phú (tpp)

10.10
-0.20
(-1.94%)
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
(2026-03-30) 		-0.20 -1.90% 17,000 0 0
10.10
11
10.10
2 tháng
(2026-03-02) 		-0.50 -4.63% 64,000 4,500 0.0
9.90
11
10.10
3 tháng
(2026-01-29) 		-1 -8.85% 101,200 3,200 0.0
9.90
11.80
10.10
6 tháng
(2025-10-31) 		-0.20 -1.90% 441,500 10,600 0.1
9.60
12.60
10.10
12 tháng
(2025-05-05) 		-0.02 -0.21% 641,300 14,100 0.2
9.36
12.60
10.10
24 tháng
(2024-05-09) 		0.65 6.78% 3,181,909 18,600 0.2
8.87
12.60
10.10
36 tháng
(2023-05-15) 		-0.70 -6.33% 4,845,876 28,500 0.3
8.68
12.60
10.10
60 tháng
(2021-05-25) 		1.76 20.67% 6,348,905 8,400 -0.0
7.86
16.48
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
9.52
 5,200 9.61 9.61 9.43 0 0 0
22/04/2022
9.61
 0 9.61 9.61 9.61 0 0 0
21/04/2022
9.61
 3,800 9.61 9.61 9.16 0 0 0
20/04/2022
9.61
 10,000 9.98 9.98 9.61 0 0 0
19/04/2022
9.98
 18,900 10.16 10.53 9.80 0 0 0
18/04/2022
10.16
 6,600 10.99 11.08 10.16 0 0 0
15/04/2022
10.99
 2,100 10.80 10.99 10.99 0 0 0
14/04/2022
10.80
 2,200 10.53 10.80 10.71 0 0 0
13/04/2022
10.53
 5,200 10.53 10.71 10.53 0 0 0
12/04/2022
10.53
 2,800 10.62 11.26 10.53 0 0 0
08/04/2022
10.62
 11,520 10.99 11.35 10.62 0 0 0
07/04/2022
10.99
 13,700 10.99 11.08 10.62 0 0 0
06/04/2022
10.99
 16,120 12.09 12.09 10.99 0 0 0
05/04/2022
12.09
 11,414 12.45 12.45 11.54 0 0 0
04/04/2022
12.45
 23,508 13.00 13.00 11.90 0 0 0
01/04/2022
13.00
 24,200 13.09 13.09 12.36 0 0 0
31/03/2022
13.09
 30,100 14.19 14.19 13.00 0 0 0
30/03/2022
14.19
 59,769 14.10 14.65 12.73 0 0 0
29/03/2022
14.10
 9,000 14.83 14.83 13.46 0 0 0
28/03/2022
14.83
 31,600 16.48 16.48 14.83 0 0 0
25/03/2022
16.48
 60,862 15.11 16.57 14.19 0 6,100 -0.1
24/03/2022
15.11
 17,100 14.47 15.56 13.92 0 0 0
23/03/2022
14.47
 78,100 15.11 16.57 13.64 0 0 0
22/03/2022
15.11
 27,261 13.73 15.11 15.11 0 0 0
21/03/2022
13.73
 13,861 12.54 13.73 13.73 0 0 0
18/03/2022
12.54
 85,866 11.44 12.54 11.44 0 35,800 -0.5
17/03/2022
11.44
 95,101 10.44 11.44 10.80 0 0 0
16/03/2022
10.44
 2,750 10.25 10.99 10.07 0 0 0
15/03/2022
10.25
 755 10.07 10.25 10.25 0 0 0
14/03/2022
10.07
 800 9.80 10.07 9.80 0 0 0
11/03/2022
9.80
 1,900 10.07 10.07 9.80 0 0 0
10/03/2022
10.07
 550 10.07 10.07 10.07 0 0 0
09/03/2022
10.07
 1,000 10.44 10.44 10.07 0 0 0
08/03/2022
10.44
 326 10.16 10.44 10.25 0 0 0
07/03/2022
10.16
 3,665 10.99 10.99 10.07 3,000 0 0.0
04/03/2022
10.99
 0 10.99 10.99 10.99 0 0 0
03/03/2022
10.99
 10,348 10.07 10.99 10.35 0 0 0
02/03/2022
10.07
 0 10.07 10.07 10.07 0 0 0
01/03/2022
10.07
 6,084 10.80 10.80 10.07 2,400 0 0.0
28/02/2022
10.80
 100 10.90 10.90 10.80 0 0 0
25/02/2022
10.90
 1,634 10.25 10.90 9.80 0 0 0
24/02/2022
10.25
 1,101 11.08 11.08 10.07 0 0 0
23/02/2022
11.08
 12,700 10.07 11.08 10.07 0 0 0
22/02/2022
10.07
 3,300 10.16 10.16 9.34 0 0 0
21/02/2022
10.16
 2,850 9.70 10.16 9.70 0 0 0
18/02/2022
9.70
 2,700 10.07 10.35 9.70 0 0 0
17/02/2022
10.07
 2,300 9.61 10.07 9.61 0 0 0
16/02/2022
9.61
 25,200 9.98 10.35 9.43 6,600 0 0.1
15/02/2022
9.98
 1,200 10.53 10.53 9.98 600 0 0.0
14/02/2022
10.53
 500 9.98 10.53 9.98 0 0 0
11/02/2022
9.98
 1,100 10.07 10.07 9.98 0 0 0
10/02/2022
10.07
 2,500 10.07 10.07 10.07 0 0 0
09/02/2022
10.07
 5,100 10.16 10.16 10.07 0 0 0
08/02/2022
10.16
 4,000 10.53 10.53 10.16 0 0 0
07/02/2022
10.53
 334 10.07 10.53 10.53 0 0 0
28/01/2022
10.07
 2,100 10.62 10.62 10.07 0 0 0
27/01/2022
10.62
 0 10.62 10.62 10.62 0 0 0
26/01/2022
10.62
 334 10.62 10.62 10.07 0 0 0
25/01/2022
10.62
 200 11.08 11.08 10.53 0 0 0
24/01/2022
11.08
 100 10.25 11.08 11.08 0 0 0
21/01/2022
10.25
 1,015 11.26 11.26 10.16 700 0 0.0
20/01/2022
11.26
 8,300 10.53 11.26 9.61 0 0 0
19/01/2022
10.53
 2,100 10.53 10.53 10.53 0 0 0
18/01/2022
10.53
 1,200 10.53 10.99 10.53 0 0 0
17/01/2022
10.53
 2,300 11.26 11.26 10.53 0 0 0
14/01/2022
11.26
 14,300 10.99 11.44 11.26 0 5,200 -0.1
13/01/2022
10.99
 2,220 10.99 11.44 10.80 0 0 0
12/01/2022
10.99
 1,500 11.35 11.35 10.99 0 0 0
11/01/2022
11.35
 4,813 11.44 11.44 11.26 0 0 0
10/01/2022
11.44
 12,800 10.71 11.72 10.44 1,700 0 0.0
07/01/2022
10.71
 28,805 10.62 11.44 10.16 0 0 0
06/01/2022
10.62
 3,000 10.90 10.90 10.62 0 3,000 -0.0
05/01/2022
10.90
 100 10.62 10.90 10.90 0 0 0
04/01/2022
10.62
 3,222 10.62 10.62 10.53 0 0 0
31/12/2021
10.62
 1,200 10.25 10.71 10.16 0 0 0
30/12/2021
10.25
 2,000 10.07 10.25 10.16 0 0 0
29/12/2021
10.07
 1,515 10.25 10.25 10.07 0 0 0
28/12/2021
10.25
 200 10.25 10.25 10.25 0 0 0
27/12/2021
10.25
 2,100 9.98 10.90 10.25 0 0 0
24/12/2021
9.98
 2,600 10.80 10.80 9.89 0 0 0
23/12/2021
10.80
 4,000 10.71 10.80 10.07 2,300 0 0.0
22/12/2021
10.71
 1,600 10.99 10.99 10.07 0 0 0
21/12/2021
10.99
 5,221 10.71 10.99 10.90 0 3,000 -0.0
20/12/2021
10.71
 2,600 10.44 10.71 10.71 0 2,000 -0.0
17/12/2021
10.44
 5,400 10.99 11.54 10.35 1,100 3,400 -0.0
16/12/2021
10.99
 4,200 11.72 11.72 10.99 0 0 0
15/12/2021
11.72
 6,400 11.81 12.36 11.72 6,200 100 0.1
14/12/2021
11.81
 18,200 12.18 12.36 11.08 0 0 0
13/12/2021
12.18
 13,510 11.26 12.36 10.99 0 1,200 -0.0
10/12/2021
11.26
 7,101 10.25 11.26 10.80 0 0 0
09/12/2021
10.25
 12,101 10.25 10.25 10.07 0 0 0
08/12/2021
10.25
 0 10.25 10.25 10.25 0 0 0
07/12/2021
10.25
 3,200 10.25 10.25 9.61 0 0 0
06/12/2021
10.25
 0 10.25 10.25 10.25 0 0 0
03/12/2021
10.25
 4,900 10.62 10.62 10.25 0 0 0
02/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/12/2021
10.62
 2,200 10.99 11.90 10.62 0 0 0
01/12/2021
10.99
 400 11.32 11.32 10.99 0 0 0
30/11/2021
11.32
 5,021 11.41 11.41 11.24 800 0 0.0
29/11/2021
11.41
 3,200 11.66 11.66 10.65 0 0 0
26/11/2021
11.66
 2,800 12.34 12.34 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |