CTCP Nhựa Tân Phú (tpp)

10.30
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
(2025-11-05) 		-0.20 -1.90% 107,600 -100 -0.0
9.90
11
10.30
2 tháng
(2025-10-06) 		-0.60 -5.50% 118,800 1,000 0.0
9.90
11
10.30
3 tháng
(2025-09-08) 		-0.79 -7.15% 170,900 1,000 0.0
9.90
11.09
10.30
6 tháng
(2025-06-09) 		-0.02 -0.21% 305,300 2,400 0.0
9.45
12.06
10.30
12 tháng
(2024-12-10) 		-0.12 -1.13% 378,430 6,900 0.1
8.87
12.06
10.30
24 tháng
(2023-12-18) 		1.52 17.34% 2,865,241 9,000 0.1
8.78
12.06
10.30
36 tháng
(2022-12-21) 		0.65 6.78% 4,527,368 18,800 0.2
8.68
12.06
10.30
60 tháng
(2020-12-31) 		0.41 4.17% 6,099,856 -2,513 -0.2
7.86
16.48
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
15.54
 0 15.54 15.54 15.54 0 0 0
13/07/2017
15.54
 0 15.54 15.54 15.54 0 0 0
12/07/2017
15.54
 24 15.54 15.54 15.54 0 0 0
11/07/2017
15.54
 800 14.75 15.54 13.41 0 0 0
10/07/2017
14.75
 0 14.75 14.75 14.75 0 0 0
07/07/2017
14.75
 100 13.49 14.75 14.75 0 0 0
06/07/2017
13.49
 13 13.49 13.49 13.49 0 0 0
05/07/2017
13.49
 3,900 14.36 14.60 13.49 0 0 0
04/07/2017
14.36
 2 14.36 14.36 14.36 0 0 0
03/07/2017
14.36
 100 13.49 14.36 14.36 0 0 0
30/06/2017
13.49
 5,100 14.20 14.20 13.49 0 0 0
29/06/2017
14.20
 1,035 15.62 15.62 14.20 0 0 0
28/06/2017
15.62
 110 15.31 15.62 15.62 0 0 0
27/06/2017
15.31
 100 14.60 15.31 15.31 0 0 0
26/06/2017
14.60
 1,000 14.20 14.60 14.52 0 0 0
23/06/2017
14.20
 7,300 14.83 15.78 13.41 0 0 0
22/06/2017
14.83
 4,295 14.99 16.33 13.81 0 0 0
21/06/2017
14.99
 1 14.99 14.99 14.99 0 0 0
20/06/2017
14.99
 1,300 16.57 16.57 14.99 1,000 0 0.0
19/06/2017
16.57
 0 16.57 16.57 16.57 0 0 0
16/06/2017
16.57
 1,600 15.70 16.57 15.62 1,500 0 0.0
15/06/2017
15.70
 5,400 14.28 15.70 14.20 0 0 0
14/06/2017
14.28
 1,200 15.31 15.31 14.28 0 0 0
13/06/2017
15.31
 800 16.96 16.96 15.31 0 0 0
12/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 100/15.5 (Volume + 36%, Ratio=0.36)
12/06/2017
16.96
 300 17.40 17.40 16.96 0 0 0
09/06/2017
17.40
 1,100 17.40 19.03 17.40 0 0 0
08/06/2017
17.40
 18,502 17.40 17.98 17.40 0 0 0
07/06/2017
17.40
 15,584 17.40 17.40 17.40 0 0 0
06/06/2017
17.40
 8,300 17.40 19.09 16.65 0 0 0
05/06/2017
17.40
 1,151 17.98 17.98 17.40 0 0 0
02/06/2017
17.98
 3,200 19.14 19.14 17.29 0 0 0
01/06/2017
19.14
 963 19.67 19.67 18.56 0 0 0
31/05/2017
19.67
 0 19.67 19.67 19.67 0 0 0
30/05/2017
19.67
 0 19.67 19.67 19.67 0 0 0
29/05/2017
19.67
 200 18.45 19.67 19.09 0 0 0
26/05/2017
18.45
 411 18.91 18.91 17.93 0 0 0
25/05/2017
18.91
 0 18.91 18.91 18.91 0 0 0
24/05/2017
18.91
 100 17.29 18.91 18.91 0 0 0
23/05/2017
17.29
 100 19.03 19.03 17.29 0 0 0
22/05/2017
19.03
 1,300 19.09 19.09 17.23 0 0 0
19/05/2017
19.09
 0 19.09 19.09 19.09 0 0 0
18/05/2017
19.09
 10 19.09 19.09 19.09 0 0 0
17/05/2017
19.09
 0 19.09 19.09 19.09 0 0 0
16/05/2017
19.09
 100 19.09 19.09 19.09 0 0 0
15/05/2017
19.09
 100 17.64 19.09 19.09 0 0 0
12/05/2017
17.64
 200 16.24 17.64 17.58 0 0 0
11/05/2017
16.24
 928 17.75 17.75 16.24 0 28 -0.0
10/05/2017
17.75
 100 19.72 19.72 17.75 0 0 0
09/05/2017
19.72
 0 19.72 19.72 19.72 0 0 0
08/05/2017
19.72
 100 18.27 19.72 19.72 0 0 0
05/05/2017
18.27
 1,500 20.30 20.30 18.27 0 0 0
04/05/2017
20.30
 0 20.30 20.30 20.30 0 0 0
03/05/2017
20.30
 100 19.38 20.30 20.30 0 0 0
28/04/2017
19.38
 0 19.38 19.38 19.38 0 0 0
27/04/2017
19.38
 200 19.38 19.38 19.32 0 0 0
26/04/2017
19.38
 100 18.27 19.38 19.38 0 0 0
25/04/2017
18.27
 100 18.51 18.51 18.27 0 0 0
24/04/2017
18.51
 200 18.97 18.97 17.11 0 0 0
21/04/2017
18.97
 100 17.69 18.97 18.97 0 0 0
20/04/2017
17.69
 4,700 17.69 17.69 17.69 0 500 -0.0
19/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
18/04/2017
17.69
 382 17.75 17.75 16.07 0 100 -0.0
17/04/2017
17.75
 100 19.61 19.61 17.75 0 0 0
14/04/2017
19.61
 0 19.61 19.61 19.61 0 0 0
13/04/2017
19.61
 0 19.61 19.61 19.61 0 0 0
12/04/2017
19.61
 100 18.04 19.61 19.61 0 0 0
11/04/2017
18.04
 0 18.04 18.04 18.04 0 0 0
10/04/2017
18.04
 0 18.04 18.04 18.04 0 0 0
07/04/2017
18.04
 0 18.04 18.04 18.04 0 0 0
05/04/2017
18.04
 104 19.96 19.96 18.04 0 0 0
04/04/2017
19.96
 300 18.27 19.96 19.96 0 0 0
03/04/2017
18.27
 300 20.19 20.19 18.22 100 0 0.0
31/03/2017
20.19
 4,100 18.51 20.30 20.19 0 0 0
30/03/2017
18.51
 4,500 17.00 18.51 17.00 0 0 0
29/03/2017
17.00
 0 17.00 17.00 17.00 0 0 0
28/03/2017
17.00
 11,204 15.55 17.00 15.55 0 0 0
27/03/2017
15.55
 11,100 15.55 16.94 15.55 0 0 0
24/03/2017
15.55
 5,700 16.18 16.18 15.55 0 0 0
23/03/2017
16.18
 11,200 16.24 17.87 16.18 0 0 0
22/03/2017
16.24
 4,800 16.71 16.71 16.18 0 0 0
21/03/2017
16.71
 19,200 17.98 18.39 16.18 1,000 0 0.0
20/03/2017
17.98
 0 17.98 17.98 17.98 0 0 0
17/03/2017
17.98
 100 18.80 18.80 17.98 0 0 0
16/03/2017
18.80
 0 18.80 18.80 18.80 0 0 0
15/03/2017
18.80
 100 20.88 20.88 18.80 0 0 0
14/03/2017
20.88
 0 20.88 20.88 20.88 0 0 0
13/03/2017
20.88
 0 20.88 20.88 20.88 0 0 0
10/03/2017
20.88
 0 20.88 20.88 20.88 0 0 0
09/03/2017
20.88
 700 19.09 20.88 18.97 0 0 0
08/03/2017
19.09
 0 19.09 19.09 19.09 0 0 0
07/03/2017
19.09
 0 19.09 19.09 19.09 0 0 0
06/03/2017
19.09
 0 19.09 19.09 19.09 0 0 0
03/03/2017
19.09
 0 19.09 19.09 19.09 0 0 0
02/03/2017
19.09
 0 19.09 19.09 19.09 0 0 0
01/03/2017
19.09
 200 18.56 19.09 16.82 0 0 0
28/02/2017
18.56
 216 19.09 19.09 18.56 0 0 0
27/02/2017
19.09
 5,010 19.03 19.09 19.09 0 0 0
24/02/2017
19.03
 9,800 19.14 19.14 17.46 0 0 0
23/02/2017
19.14
 35 19.14 19.14 19.14 0 0 0
22/02/2017
19.14
 0 19.14 19.14 19.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |