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
23/10/2019 37.30 -0.30 (-0.80%) 37.50 37.60 37.30 28,723 1,074,961,900 0 0
22/10/2019 37.60 0.50 (1.35%) 37.10 37.70 37.10 38,326 1,432,642,600 0 0
21/10/2019 37.10 -2.30 (-5.84%) 39.00 39.00 36.10 220,440 8,205,894,000 0 0
18/10/2019 39.40 -0.30 (-0.76%) 40.00 40.00 39.00 30,925 1,222,227,500 0 0
17/10/2019 39.70 -0.20 (-0.50%) 39.90 39.90 39.60 74,030 2,940,421,000 0 0
16/10/2019 39.90 0.20 (0.50%) 40.00 40.00 39.70 57,630 2,292,250,000 0 0
15/10/2019 39.70 0.70 (1.79%) 39.50 39.90 39.10 102,730 4,069,813,000 0 0
15/10/2019 39.70 0.70 (1.79%) 39.50 39.90 39.10 102,730 4,069,813,000 0 0
15/10/2019 39.70 0.70 (1.79%) 39.50 39.90 39.10 102,730 4,069,813,000 0 0
15/10/2019 39.70 0.70 (1.79%) 39.50 39.90 39.10 102,730 4,069,813,000 0 0
14/10/2019 39.00 -0.60 (-1.52%) 39.70 39.80 39.00 117,200 4,636,720,000 0 0
11/10/2019 39.60 -0.80 (-1.98%) 40.40 40.40 39.60 17,500 700,610,000 0 0
10/10/2019 40.40 0.90 (2.28%) 39.00 40.90 39.00 132,360 5,327,862,000 0 0
09/10/2019 39.50 0.60 (1.54%) 39.00 39.50 38.50 52,845 2,060,683,000 0 0
08/10/2019 38.90 -0.10 (-0.26%) 39.00 39.00 38.40 12,600 485,960,000 0 0
07/10/2019 39.00 0.00 (0.00%) 39.30 39.60 38.80 14,100 550,190,000 0 0
04/10/2019 39.00 1.10 (2.90%) 38.20 39.10 38.20 44,390 1,710,576,000 0 0
03/10/2019 37.90 -0.30 (-0.79%) 38.20 38.20 37.90 2,360 89,976,000 0 0
02/10/2019 38.20 -0.30 (-0.78%) 38.50 38.50 37.90 11,200 426,120,000 0 0
01/10/2019 38.50 -0.30 (-0.77%) 38.60 38.60 38.00 26,450 1,009,339,000 0 0
30/09/2019 38.80 0.40 (1.04%) 38.40 39.00 38.40 23,000 887,900,000 0 0
27/09/2019 38.40 0.10 (0.26%) 38.50 38.50 37.50 42,696 1,631,058,800 0 0