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

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
19/12/2019 32.40 0.20 (0.62%) 31.30 32.50 29.50 3,720 119,438,000 0 0
18/12/2019 32.20 0.00 (0.00%) 32.00 32.20 31.90 9,910 318,588,000 0 0
17/12/2019 32.20 -0.10 (-0.31%) 32.40 32.40 31.90 5,960 191,630,000 0 0
16/12/2019 32.30 -0.40 (-1.22%) 32.60 32.60 32.00 5,451 176,016,000 0 0
13/12/2019 32.70 0.20 (0.62%) 32.50 32.70 32.50 5,907 191,986,900 0 0
12/12/2019 32.50 0.90 (2.85%) 32.40 32.70 32.00 5,583 180,695,000 50 1,425,000
11/12/2019 31.60 0.10 (0.32%) 31.60 31.60 31.50 6,508 205,140,300 0 0
10/12/2019 31.50 0.10 (0.32%) 32.00 32.20 31.50 9,450 298,572,000 50 1,415,000
09/12/2019 31.40 0.00 (0.00%) 32.00 32.00 31.40 12,073 380,253,000 700,000 19,810,000,000
06/12/2019 31.40 0.00 (0.00%) 31.50 31.60 31.40 23,772 748,350,200 0 0
05/12/2019 31.40 -0.20 (-0.63%) 31.60 31.70 31.40 17,110 539,156,000 0 0
04/12/2019 31.60 -0.30 (-0.94%) 31.60 31.60 31.60 520 16,432,000 1,300,000 37,440,000,000
03/12/2019 31.90 0.40 (1.27%) 31.50 31.90 31.40 7,300 229,950,000 6 170,400
02/12/2019 31.50 0.00 (0.00%) 31.80 32.00 31.50 19,700 626,420,000 0 0
29/11/2019 31.50 -0.20 (-0.63%) 31.50 31.50 31.30 9,600 301,460,000 0 0
28/11/2019 31.70 -0.10 (-0.31%) 31.60 31.70 31.40 11,600 365,920,000 0 0
27/11/2019 31.80 0.00 (0.00%) 31.50 31.80 31.50 13,410 425,535,000 0 0
26/11/2019 31.80 0.00 (0.00%) 32.00 32.00 31.80 23,720 756,369,000 0 0
25/11/2019 31.80 0.10 (0.32%) 31.70 31.80 31.60 9,200 291,530,000 0 0
22/11/2019 31.70 -0.80 (-2.46%) 32.00 32.00 31.70 12,120 385,000,000 0 0