CTCP Nhựa Tân Phú (tpp)

10.40
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
(2026-02-23) 		0.10 0.97% 46,900 600 0.0
9.90
11.80
10.40
2 tháng
(2026-01-16) 		-1.90 -15.45% 222,700 4,700 0.1
9.90
12.60
10.40
3 tháng
(2025-12-17) 		-0.20 -1.89% 300,400 6,600 0.1
9.60
12.60
10.40
6 tháng
(2025-09-18) 		-0.50 -4.59% 422,800 6,600 0.1
9.60
12.60
10.40
12 tháng
(2025-03-24) 		-0.31 -2.87% 624,600 8,200 0.1
8.87
12.60
10.40
24 tháng
(2024-03-27) 		0.18 1.71% 3,156,105 14,500 0.2
8.87
12.60
10.40
36 tháng
(2023-04-03) 		1.24 13.49% 4,821,166 24,400 0.3
8.68
12.60
10.40
60 tháng
(2021-04-12) 		-0.16 -1.55% 6,352,772 4,000 -0.1
7.86
16.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
13/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
12/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
11/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
10/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
09/10/2017
12.07
 0 12.07 12.07 12.07 0 0 0
06/10/2017
12.07
 52 12.07 12.07 12.07 0 0 0
05/10/2017
12.07
 1,929 13.41 13.41 12.07 1,000 0 0.0
04/10/2017
13.41
 100 12.39 13.41 13.41 0 0 0
03/10/2017
12.39
 0 12.39 12.39 12.39 0 0 0
02/10/2017
12.39
 0 12.39 12.39 12.39 0 0 0
29/09/2017
12.39
 200 13.73 14.20 12.39 0 0 0
28/09/2017
13.73
 2,800 12.62 13.73 11.83 0 0 0
27/09/2017
12.62
 40 12.62 12.62 12.62 0 0 0
26/09/2017
12.62
 2,000 11.83 12.78 11.83 0 0 0
25/09/2017
11.83
 100 11.83 11.83 11.83 0 0 0
22/09/2017
11.83
 683 11.36 11.83 11.83 0 0 0
21/09/2017
11.36
 200 11.36 11.36 11.36 0 0 0
20/09/2017
11.36
 1,200 11.36 11.36 11.28 0 0 0
19/09/2017
11.36
 2,300 11.60 11.60 11.28 0 0 0
18/09/2017
11.60
 30 11.60 11.60 11.60 0 0 0
15/09/2017
11.60
 0 11.60 11.60 11.60 0 0 0
14/09/2017
11.60
 500 11.60 11.60 11.52 0 0 0
13/09/2017
11.60
 0 11.60 11.60 11.60 0 0 0
12/09/2017
11.60
 151 10.65 11.60 11.60 0 0 0
11/09/2017
10.65
 10,200 10.73 10.73 9.86 0 0 0
08/09/2017
10.73
 0 10.73 10.73 10.73 0 0 0
07/09/2017
10.73
 0 10.73 10.73 10.73 0 0 0
06/09/2017
10.73
 200 10.81 10.81 10.26 0 0 0
05/09/2017
10.81
 0 10.81 10.81 10.81 0 0 0
01/09/2017
10.81
 151 10.18 10.81 10.81 0 0 0
31/08/2017
10.18
 7,200 11.12 11.12 10.18 0 0 0
30/08/2017
11.12
 0 11.12 11.12 11.12 0 0 0
29/08/2017
11.12
 100 10.34 11.12 11.12 0 0 0
28/08/2017
10.34
 18,700 10.34 10.34 9.47 0 18,500 -0.2
25/08/2017
10.34
 1,754 11.36 11.36 10.34 0 0 0
24/08/2017
11.36
 0 11.36 11.36 11.36 0 0 0
23/08/2017
11.36
 0 11.36 11.36 11.36 0 0 0
22/08/2017
11.36
 400 10.41 11.36 9.39 0 0 0
21/08/2017
10.41
 7,800 11.52 11.52 10.41 3,300 2,700 0.0
18/08/2017
11.52
 5,400 12.78 12.78 11.52 0 0 0
17/08/2017
12.78
 0 12.78 12.78 12.78 0 0 0
16/08/2017
12.78
 500 14.04 14.04 12.78 0 0 0
15/08/2017
14.04
 10 14.04 14.04 14.04 0 33 -0.0
14/08/2017
14.04
 0 14.04 14.04 14.04 0 0 0
11/08/2017
14.04
 100 12.86 14.04 14.04 0 0 0
10/08/2017
12.86
 637 14.04 15.07 12.86 0 0 0
09/08/2017
14.04
 2,500 15.23 15.23 14.04 2,000 0 0.0
08/08/2017
15.23
 0 15.23 15.23 15.23 0 0 0
07/08/2017
15.23
 0 15.23 15.23 15.23 0 0 0
04/08/2017
15.23
 0 15.23 15.23 15.23 0 0 0
03/08/2017
15.23
 47 15.23 15.23 15.23 0 0 0
02/08/2017
15.23
 0 15.23 15.23 15.23 0 0 0
01/08/2017
15.23
 100 14.28 15.23 15.23 0 0 0
31/07/2017
14.28
 0 14.28 14.28 14.28 0 0 0
28/07/2017
14.28
 100 13.02 14.28 14.28 0 0 0
27/07/2017
13.02
 1,000 14.44 14.44 13.02 0 0 0
26/07/2017
14.44
 300 14.99 14.99 13.49 0 0 0
25/07/2017
14.99
 30 14.99 14.99 14.99 0 0 0
24/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
21/07/2017
14.99
 3,000 14.83 14.99 14.99 0 0 0
20/07/2017
14.83
 477 14.75 14.83 13.49 0 0 0
19/07/2017
14.75
 5,500 15.54 15.54 14.75 0 0 0
18/07/2017
15.54
 0 15.54 15.54 15.54 0 0 0
17/07/2017
15.54
 0 15.54 15.54 15.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |