CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.40
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
(2024-10-15) 		1 1.66% 6,473,800 52,014 3.5
56.10
63
61.40
2 tháng
(2024-09-16) 		-8.60 -12.29% 19,307,200 -242,276 -16.0
56.10
70
61.40
3 tháng
(2024-08-16) 		-9.50 -13.40% 31,096,900 -786,084 -53.8
56.10
71.70
61.40
6 tháng
(2024-05-20) 		19.40 46.18% 57,621,200 -1,360,686 -87.4
42
71.70
61.40
12 tháng
(2023-11-20) 		28.28 85.39% 66,566,000 -1,408,785 -89.3
32.09
71.70
61.40
24 tháng
(2022-11-25) 		35.27 135.02% 75,365,596 -1,326,760 -86.6
26.05
71.70
61.40
36 tháng
(2021-11-30) 		15.05 32.48% 106,038,540 -2,222,135 -140.6
22
71.70
61.40
60 tháng
(2019-12-11) 		45.71 291.30% 142,872,897 -4,341,391 -218.7
14.28
71.70
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
22.30
 43,305 22.37 22.50 22.23 400 0 0.0
11/11/2020
22.37
 36,805 22.44 22.44 22.16 0 0 0
10/11/2020
22.44
 23,474 22.57 22.85 22.37 0 0 0
09/11/2020
22.57
 64,132 22.50 22.71 21.89 1,600 0 0.1
06/11/2020
22.50
 27,609 22.57 22.85 22.16 0 0 0
05/11/2020
22.57
 12,658 22.91 22.91 22.50 0 0 0
04/11/2020
22.91
 27,125 22.91 23.12 22.50 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
22.91
 41,244 22.85 23.19 22.85 8,700 0 0.3
02/11/2020
22.85
 37,732 22.58 22.98 22.32 0 200 -0.0
30/10/2020
22.58
 37,140 22.13 22.58 21.93 12,400 100 0.4
29/10/2020
22.13
 62,970 22.58 22.71 21.87 0 9,600 -0.3
28/10/2020
22.58
 73,499 23.63 23.63 22.52 0 20,000 -0.7
27/10/2020
23.63
 69,981 23.82 24.02 23.37 26,200 6,600 0.7
26/10/2020
23.82
 188,036 22.52 24.15 22.65 1,100 32,900 -1.1
23/10/2020
22.52
 92,450 22.06 22.52 22.19 0 0 0
22/10/2020
22.06
 25,780 22.19 22.19 21.87 0 0 0
21/10/2020
22.19
 33,892 22.45 22.52 21.87 100 0 0.0
20/10/2020
22.45
 56,700 22.32 22.52 22.39 0 0 0
19/10/2020
22.32
 86,500 21.74 22.32 21.74 40,000 0 1.4
16/10/2020
21.74
 58,000 21.47 21.74 21.28 33,900 0 1.1
15/10/2020
21.47
 36,500 21.28 21.47 21.21 19,000 17,900 0.0
14/10/2020
21.28
 46,400 21.28 21.93 21.28 3,500 100 0.1
13/10/2020
21.28
 13,100 21.41 21.41 21.21 10,800 0 0.4
12/10/2020
21.41
 72,800 21.34 22.19 21.34 41,600 1,100 1.3
09/10/2020
21.34
 20,182 21.54 21.60 21.21 0 7,900 -0.3
08/10/2020
21.54
 16,306 21.87 21.87 21.41 2,100 8,000 -0.2
07/10/2020
21.87
 9,330 21.87 21.87 21.54 100 0 0.0
06/10/2020
21.87
 10,062 22.00 22.06 21.74 0 0 0
05/10/2020
22.00
 23,783 21.87 22.00 21.54 16,700 0 0.6
02/10/2020
21.87
 55,245 21.93 22.06 21.21 28,000 0 0.9
01/10/2020
21.93
 77,260 21.34 22.06 21.21 53,000 28,068 0.8
30/09/2020
21.34
 12,634 21.74 22.13 21.21 1,100 0 0.0
29/09/2020
21.74
 9,635 22.00 22.00 21.74 0 0 0
28/09/2020
22.00
 27,520 21.67 22.00 21.41 20,700 0 0.7
25/09/2020
21.67
 52,768 21.93 21.93 21.41 26,200 0 0.9
24/09/2020
21.93
 14,240 22.13 22.32 21.54 0 3,000 -0.1
23/09/2020
22.13
 16,545 22.19 22.32 22.13 2,500 0 0.1
22/09/2020
22.19
 18,382 22.26 22.45 22.06 1,910 0 0.1
21/09/2020
22.26
 131,545 21.74 22.52 21.74 200 65,900 -2.2
18/09/2020
21.74
 18,558 21.67 21.74 21.28 0 0 0
17/09/2020
21.67
 14,445 21.54 21.87 21.34 1,900 1,900 -0.0
16/09/2020
21.54
 86,850 21.34 21.60 21.02 22,700 25,000 -0.1
15/09/2020
21.34
 118,624 20.89 21.87 20.89 38,400 59,398 -0.7
14/09/2020
20.89
 61,312 20.82 21.21 20.56 22,700 100 0.7
11/09/2020
20.82
 10,548 20.89 20.89 20.69 2,200 0 0.1
10/09/2020
20.89
 47,060 20.69 21.02 20.69 22,100 0 0.7
09/09/2020
20.69
 51,310 20.56 20.69 20.36 42,900 10,200 1.0
08/09/2020
20.56
 14,931 20.30 20.89 20.36 0 0 0
07/09/2020
20.30
 41,000 20.36 20.63 20.30 37,600 0 1.2
04/09/2020
20.36
 39,933 20.36 20.43 20.23 0 0 0
03/09/2020
20.36
 34,596 20.17 20.50 20.17 25,000 3,220 0.7
01/09/2020
20.17
 38,525 20.50 20.50 20.17 0 0 0
31/08/2020
20.50
 13,359 20.63 20.63 20.23 0 0 0
28/08/2020
20.63
 14,061 20.23 20.82 20.23 0 0 0
27/08/2020
20.23
 92,575 20.10 20.36 19.97 0 38,720 -1.2
26/08/2020
20.10
 46,102 19.91 20.17 19.58 0 0 0
25/08/2020
19.91
 20,947 19.91 19.97 19.58 0 300 -0.0
24/08/2020
19.91
 31,265 19.52 20.10 19.52 0 0 0
21/08/2020
19.52
 14,591 19.39 19.52 19.06 0 0 0
20/08/2020
19.39
 15,400 19.45 19.45 19.32 0 3,500 -0.1
19/08/2020
19.45
 47,170 19.45 19.52 19.45 0 7,500 -0.2
18/08/2020
19.45
 49,926 18.80 20.04 18.86 0 407 -0.0
17/08/2020
18.80
 44,145 18.93 18.93 18.15 0 0 0
14/08/2020
18.93
 10,050 18.99 18.99 18.80 0 0 0
13/08/2020
18.99
 3,440 18.93 18.99 18.80 0 0 0
12/08/2020
18.93
 4,112 18.93 19.06 18.86 0 0 0
11/08/2020
18.93
 35,640 18.99 19.12 18.93 0 0 0
10/08/2020
18.99
 29,350 18.67 19.06 18.73 0 0 0
07/08/2020
18.67
 13,825 18.93 19.06 18.67 1,000 0 0.0
06/08/2020
18.93
 25,852 18.99 18.99 18.93 0 0 0
05/08/2020
18.99
 8,304 18.73 19.06 18.67 0 0 0
04/08/2020
18.73
 18,411 18.60 18.99 18.73 4,500 0 0.1
03/08/2020
18.60
 12,040 18.60 18.80 17.62 3,300 0 0.1
31/07/2020
18.60
 3,200 17.75 18.60 17.62 0 0 0
30/07/2020
17.75
 10,700 17.36 17.75 17.43 100 0 0.0
29/07/2020
17.36
 45,910 18.21 18.21 17.30 4,000 0 0.1
28/07/2020
18.21
 15,721 16.77 18.21 16.77 0 0 0
27/07/2020
16.77
 99,724 18.54 18.54 16.77 5,000 300 0.1
24/07/2020
18.54
 56,400 19.65 19.65 18.34 100 9,400 -0.3
23/07/2020
19.65
 83,900 19.84 19.84 19.52 0 64,600 -1.9
22/07/2020
19.84
 38,400 20.17 20.17 19.71 0 0 0
21/07/2020
20.17
 23,159 20.50 20.50 19.78 0 0 0
20/07/2020
20.50
 13,646 20.04 20.82 19.97 0 0 0
17/07/2020
20.04
 2,920 20.04 20.50 19.97 0 0 0
16/07/2020
20.04
 11,300 20.50 20.89 20.04 0 0 0
15/07/2020
20.50
 18,505 20.36 20.56 20.36 0 0 0
14/07/2020
20.36
 2,810 20.63 20.63 19.84 0 0 0
13/07/2020
20.63
 63,400 20.23 20.89 19.58 0 0 0
10/07/2020
20.23
 50,334 20.36 20.50 20.23 1,800 0 0.1
09/07/2020
20.36
 9,765 20.23 20.63 20.23 0 15 -0.0
08/07/2020
20.23
 18,220 20.89 20.89 20.23 0 0 0
07/07/2020
20.89
 5,150 21.02 21.08 20.82 0 0 0
06/07/2020
21.02
 5,930 21.08 21.21 20.89 0 0 0
03/07/2020
21.08
 12,400 21.34 21.67 21.02 0 0 0
02/07/2020
21.34
 6,910 21.08 21.34 20.89 0 0 0
01/07/2020
21.08
 5,964 20.69 21.41 20.82 100 0 0.0
30/06/2020
20.69
 21,600 20.89 21.08 20.23 1,500 0 0.0
29/06/2020
20.89
 36,727 22.19 22.19 20.56 3,400 0 0.1
26/06/2020
22.19
 17,980 21.28 23.30 21.54 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
21.28
 37,930 21.21 22.19 20.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |