CTCP Nhựa Tân Phú (tpp)

11.50
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
(2025-12-29) 		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)
05/09/2017
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
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

Chính sách bảo mật | Điều khoản sử dụng |