Công ty Cổ phần Nhựa Thiếu niên Tiền Phong - Mã CK : NTP

LỊCH SỬ GIAO DỊCH CỔ PHIẾU NTP - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 30.80 0.10 (0.33%) 30.70 31.00 30.70 36,340 1,121,015,600 0 0
16/01/2020 30.70 0.20 (0.66%) 31.00 31.00 30.70 17,621 542,566,000 0 0
15/01/2020 30.50 -0.40 (-1.29%) 30.70 30.70 30.50 8,500 259,550,000 0 0
14/01/2020 30.90 -0.40 (-1.28%) 31.30 31.30 30.90 2,010 62,513,000 10 282,000
13/01/2020 31.30 0.40 (1.29%) 31.00 31.30 30.80 5,781 178,564,300 0 0
10/01/2020 30.90 0.20 (0.65%) 31.60 31.60 30.60 14,260 441,584,000 0 0
09/01/2020 30.70 -0.60 (-1.92%) 30.60 30.70 30.50 10,402 317,861,200 378,961 10,686,700,200
08/01/2020 31.30 -0.10 (-0.32%) 30.60 31.30 30.10 19,027 580,606,200 0 0
07/01/2020 31.40 -0.10 (-0.32%) 31.00 31.40 30.70 9,600 297,640,000 0 0
06/01/2020 31.50 0.00 (0.00%) 31.50 31.50 31.50 2,549 80,287,500 13,590 425,679,570
03/01/2020 31.50 0.50 (1.61%) 32.00 32.00 31.50 3,507 111,973,300 0 0
02/01/2020 32.00 -0.30 (-0.93%) 32.40 32.40 31.50 16,587 532,814,000 0 0
31/12/2019 32.30 -0.10 (-0.31%) 32.40 32.40 32.00 36,137 1,167,665,000 0 0
30/12/2019 32.40 0.00 (0.00%) 31.80 32.40 31.80 28,353 916,837,200 13,590 440,316,000
27/12/2019 32.40 0.00 (0.00%) 32.40 32.40 32.30 16,300 527,850,000 0 0
26/12/2019 32.40 0.30 (0.93%) 32.40 32.40 32.20 18,038 584,179,700 57,000 1,647,300,000
25/12/2019 32.10 -0.30 (-0.93%) 32.00 33.00 31.00 51,457 1,664,595,700 0 0
24/12/2019 32.40 0.00 (0.00%) 32.40 33.80 32.20 71,590 2,320,210,000 0 0
23/12/2019 32.40 0.00 (0.00%) 32.20 33.50 32.20 65,270 2,114,660,000 1,443,000 42,135,600,000
20/12/2019 32.40 0.00 (0.00%) 31.80 32.40 31.80 3,440 111,151,000 0 0