CTCP Nhựa Tân Phú (tpp)

11.50
-0.50
(-4.17%)
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
(2025-12-29) 		1.40 13.21% 220,500 7,300 0.1
9.60
12.60
11.50
2 tháng
(2025-12-01) 		1.70 16.50% 223,100 6,300 0.1
9.60
12.60
11.50
3 tháng
(2025-10-30) 		1.50 14.29% 334,500 7,200 0.1
9.60
12.60
11.50
6 tháng
(2025-08-01) 		0.33 2.81% 437,400 7,300 0.1
9.60
12.60
11.50
12 tháng
(2025-02-03) 		1.97 19.62% 583,335 11,200 0.1
8.87
12.60
11.50
24 tháng
(2024-02-15) 		2.35 24.40% 3,080,841 15,200 0.2
8.87
12.60
11.50
36 tháng
(2023-02-13) 		1.97 19.62% 4,746,158 25,100 0.3
8.68
12.60
11.50
60 tháng
(2021-02-23) 		3.13 35.23% 6,318,491 2,587 -0.1
7.86
16.48
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
7.94
 7,102 8.03 8.03 7.61 0 0 0
04/09/2019
8.03
 1,100 8.45 8.45 8.03 0 0 0
03/09/2019
8.45
 1,233 8.87 8.87 8.03 0 0 0
30/08/2019
8.87
 7,800 8.37 8.87 7.69 0 0 0
29/08/2019
8.37
 500 8.20 8.37 8.37 0 0 0
28/08/2019
8.20
 600 8.28 8.28 7.78 0 0 0
27/08/2019
8.28
 5,200 8.37 8.37 7.69 0 0 0
26/08/2019
8.37
 2,010 7.78 8.37 8.37 0 10 -0.0
23/08/2019
7.78
 300 8.45 8.45 7.78 0 0 0
22/08/2019
8.45
 7,300 8.37 8.45 7.61 0 0 0
21/08/2019
8.37
 100 8.87 8.87 8.37 0 0 0
20/08/2019
8.87
 5,695 8.37 8.87 7.69 0 0 0
19/08/2019
8.37
 2,800 8.45 8.45 7.86 0 0 0
16/08/2019
8.45
 4,000 8.45 8.45 7.78 0 0 0
15/08/2019
8.45
 0 8.45 8.45 8.45 0 0 0
14/08/2019
8.45
 800 8.45 8.45 8.45 0 0 0
13/08/2019
8.45
 3,100 8.28 8.45 8.45 0 0 0
12/08/2019
8.28
 4,200 8.20 8.28 7.61 0 0 0
09/08/2019
8.20
 3,200 8.28 8.28 8.20 0 0 0
08/08/2019
8.28
 0 8.28 8.28 8.28 0 0 0
07/08/2019
8.28
 4,440 7.78 8.28 7.18 0 0 0
06/08/2019
7.78
 1,700 8.37 8.45 7.69 0 0 0
05/08/2019
8.37
 2,500 8.37 8.37 8.37 0 0 0
02/08/2019
8.37
 3,200 8.20 8.37 7.52 0 0 0
01/08/2019
8.20
 2,156 7.69 8.20 7.52 0 0 0
31/07/2019
7.69
 100 8.45 8.45 7.69 0 0 0
30/07/2019
8.45
 0 8.45 8.45 8.45 0 0 0
29/07/2019
8.45
 10,900 8.37 8.45 8.11 0 0 0
26/07/2019
8.37
 0 8.37 8.37 8.37 0 0 0
25/07/2019
8.37
 50 8.37 8.37 8.37 0 0 0
24/07/2019
8.37
 2,041 8.45 8.45 7.69 0 0 0
23/07/2019
8.45
 2,000 8.37 8.45 8.45 0 0 0
22/07/2019
8.37
 1,500 8.45 8.45 8.37 0 0 0
19/07/2019
8.45
 6 8.45 8.45 8.45 0 0 0
18/07/2019
8.45
 4,400 8.37 8.45 8.45 0 0 0
17/07/2019
8.37
 7,700 7.61 8.37 7.61 0 0 0
16/07/2019
7.61
 1,745 8.45 8.45 7.61 1,300 0 0.0
15/07/2019
8.45
 29 8.45 8.45 8.45 0 0 0
12/07/2019
8.45
 2,200 8.45 8.45 7.69 0 0 0
11/07/2019
8.45
 3,100 9.21 9.21 8.37 0 1,100 -0.0
10/07/2019
9.21
 1,200 10.23 10.23 9.21 100 0 0.0
09/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
08/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
05/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
04/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
03/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
02/07/2019
10.23
 1 10.23 10.23 10.23 0 0 0
01/07/2019
10.23
 0 10.23 10.23 10.23 0 0 0
28/06/2019
10.23
 0 10.23 10.23 10.23 0 0 0
27/06/2019
10.23
 0 10.23 10.23 10.23 0 0 0
26/06/2019
10.23
 0 10.23 10.23 10.23 0 0 0
25/06/2019: Quyền mua cổ phiếu: 100/40.47 Giá: 10 (Volume + 40.47%, Ratio=0.40)
25/06/2019
10.23
 0 10.26 10.23 10.23 0 0 0
24/06/2019
10.26
 204 10.73 10.73 10.26 0 0 0
21/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
20/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
19/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
18/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
17/06/2019
10.73
 29 10.73 10.73 10.73 0 0 0
14/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
13/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
12/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
11/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
10/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
07/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
06/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
05/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
04/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
03/06/2019
10.73
 0 10.73 10.73 10.73 0 0 0
31/05/2019
10.73
 0 10.73 10.73 10.73 0 0 0
30/05/2019
10.73
 0 10.73 10.73 10.73 0 0 0
29/05/2019
10.73
 100 11.91 11.91 10.73 0 0 0
28/05/2019
11.91
 1,700 11.91 11.91 10.73 0 0 0
27/05/2019
11.91
 0 11.91 11.91 11.91 0 0 0
24/05/2019
11.91
 100 10.89 11.91 11.91 0 0 0
23/05/2019
10.89
 1,215 9.94 10.89 8.99 0 0 0
22/05/2019
9.94
 0 9.94 9.94 9.94 0 0 0
21/05/2019
9.94
 159 9.07 9.94 9.94 0 0 0
20/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
17/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
16/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
15/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
14/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
13/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
10/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
09/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
08/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
07/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
06/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
03/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
02/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
26/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
25/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
24/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
23/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
22/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
19/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
18/04/2019
9.07
 71 9.07 9.07 9.07 0 0 0
17/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
16/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0
12/04/2019
9.07
 0 9.07 9.07 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |