Công ty Cổ phần Nhựa Thiếu niên Tiền Phong - Mã CK : NTP
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
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 |