CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.30
-0.50
(-0.82%)
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)
24/06/2020
21.21
 21,433 21.81 21.81 21.21 0 0 0
23/06/2020
21.81
 85,252 21.70 22.14 21.49 15,700 0 0.6
22/06/2020
21.70
 340,971 21.38 21.76 21.43 11,000 10,000 0.0
19/06/2020
21.38
 65,350 20.61 21.38 20.67 200 0 0.0
18/06/2020
20.61
 70,500 20.45 20.94 20.45 47,200 0 1.8
17/06/2020
20.45
 29,700 20.18 21.21 20.18 500 0 0.0
16/06/2020
20.18
 9,650 20.07 20.18 19.91 500 0 0.0
15/06/2020
20.07
 18,143 20.13 20.18 19.85 0 0 0
12/06/2020
20.13
 37,544 20.13 20.13 19.74 200 2,400 -0.1
11/06/2020
20.13
 35,760 20.94 20.94 19.85 0 0 0
10/06/2020
20.94
 51,489 20.78 20.94 20.51 36,800 0 1.4
09/06/2020
20.78
 21,724 20.51 20.83 20.45 49 5,849 -0.2
08/06/2020
20.51
 42,555 20.40 20.67 20.29 0 0 0
05/06/2020
20.40
 72,830 19.58 20.40 19.04 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
19.58
 130,298 19.15 19.96 19.04 27,100 0 1.0
03/06/2020
19.15
 5,972 19.15 19.15 18.67 0 0 0
02/06/2020
19.15
 32,510 19.15 19.25 18.93 20,200 0 0.7
01/06/2020
19.15
 59,238 18.78 19.20 18.83 0 0 0
29/05/2020
18.78
 27,523 18.78 18.83 18.78 0 0 0
28/05/2020
18.78
 143,511 18.46 18.88 18.51 80,200 0 2.8
27/05/2020
18.46
 249,910 18.41 18.51 18.30 183,900 91,800 3.2
26/05/2020
18.41
 25,506 18.09 18.41 17.98 100 0 0.0
25/05/2020
18.09
 26,910 18.19 18.41 17.72 0 5,100 -0.2
22/05/2020
18.19
 26,419 18.62 18.62 18.19 6,500 0 0.2
21/05/2020
18.62
 32,260 18.88 18.93 18.62 0 0 0
20/05/2020
18.88
 18,470 18.67 18.93 18.67 0 0 0
19/05/2020
18.67
 104,700 18.51 18.67 18.46 35,000 0 1.2
18/05/2020
18.51
 9,110 18.51 18.51 18.19 0 0 0
15/05/2020
18.51
 30,700 18.99 18.99 18.09 0 8,300 -0.3
14/05/2020
18.99
 48,800 18.72 18.99 18.35 15,300 0 0.5
13/05/2020
18.72
 43,200 18.72 18.99 18.67 0 0 0
12/05/2020
18.72
 55,550 17.72 19.04 17.77 8,300 5,300 0.1
11/05/2020
17.72
 72,180 17.61 17.72 17.51 37,000 0 1.2
08/05/2020
17.61
 101,762 17.30 18.25 17.30 0 11,000 -0.4
07/05/2020
17.30
 51,549 17.35 17.72 17.24 2,400 5,000 -0.1
06/05/2020
17.35
 11,945 17.35 17.45 17.24 0 5,000 -0.2
05/05/2020
17.35
 14,432 17.03 17.35 16.71 0 4,000 -0.1
04/05/2020
17.03
 17,010 17.67 17.67 17.03 0 5,700 -0.2
29/04/2020
17.67
 16,279 17.35 17.77 17.03 0 200 -0.0
28/04/2020
17.35
 38,060 17.30 17.45 17.03 0 5,000 -0.2
27/04/2020
17.30
 53,240 17.14 17.77 17.24 0 5,000 0
24/04/2020
17.14
 27,881 17.30 17.45 16.92 0 5,926 -0.2
23/04/2020
17.30
 26,970 16.66 17.51 17.03 200 5,000 -0.2
22/04/2020
16.66
 62,104 16.55 16.82 15.92 0 8,000 -0.3
21/04/2020
16.55
 72,506 17.30 17.30 16.40 0 0 0
20/04/2020
17.30
 80,409 17.40 17.61 17.03 0 0 0
17/04/2020
17.40
 53,920 16.61 17.45 16.66 0 0 0
16/04/2020
16.61
 44,355 16.18 16.61 16.13 0 0 0
15/04/2020
16.18
 65,068 15.50 16.34 15.87 0 0 0
14/04/2020
15.50
 28,520 15.92 16.13 15.50 0 4,100 -0.1
13/04/2020
15.92
 55,000 15.66 16.87 15.71 0 0 0
10/04/2020
15.66
 13,210 16.03 16.03 15.60 0 0 0
09/04/2020
16.03
 54,100 15.13 16.03 15.02 0 9,700 -0.3
08/04/2020
15.13
 45,020 15.02 15.13 14.76 7,100 7,000 0.0
07/04/2020
15.02
 9,743 14.92 15.07 14.76 1,100 0 0.0
06/04/2020
14.92
 12,117 14.86 15.23 14.76 0 2,100 -0.1
03/04/2020
14.86
 6,120 14.39 14.86 14.65 0 0 0
01/04/2020
14.39
 3,130 14.33 14.65 14.33 400 0 0.0
31/03/2020
14.33
 33,157 14.33 14.54 14.33 0 9,860 -0.3
30/03/2020
14.33
 30,544 14.54 14.54 14.28 0 0 0
27/03/2020
14.54
 2,453 14.54 14.54 14.28 0 0 0
26/03/2020
14.54
 23,400 14.60 14.65 14.54 0 0 0
25/03/2020
14.60
 4,900 14.28 14.60 14.39 0 0 0
24/03/2020
14.28
 63,723 14.28 14.33 14.28 1,600 0 0.0
23/03/2020
14.28
 72,964 14.76 14.81 14.17 1,500 0 0.0
20/03/2020
14.76
 11,830 14.81 14.92 14.76 0 0 0
19/03/2020
14.81
 20,900 14.86 14.86 14.54 0 5,000 -0.1
18/03/2020
14.86
 22,670 14.39 15.29 14.44 0 0 0
17/03/2020
14.39
 58,200 14.28 14.39 14.23 0 0 0
16/03/2020
14.28
 19,820 14.28 14.28 14.28 0 0 0
13/03/2020
14.28
 26,820 14.81 14.81 13.91 0 0 0
12/03/2020
14.81
 23,800 14.92 14.92 14.17 0 67,300 -1.8
11/03/2020
14.92
 19,669 14.97 15.02 14.81 3,000 0 0.1
10/03/2020
14.97
 58,000 14.81 15.02 14.70 0 900 -0.0
09/03/2020
14.81
 167,310 15.44 15.44 14.81 0 0 0
06/03/2020
15.44
 1,400 15.97 15.97 15.44 0 0 0
05/03/2020
15.97
 37,500 15.07 16.55 15.23 0 0 0
04/03/2020
15.07
 157,529 15.07 15.07 15.02 0 148,529 -4.2
03/03/2020
15.07
 86,700 15.07 15.29 15.02 7,000 77,700 -2.0
02/03/2020
15.07
 46,900 15.18 15.23 15.07 0 43,100 -1.2
28/02/2020
15.18
 20,600 15.29 15.29 15.07 0 0 0
27/02/2020
15.29
 46,345 15.34 15.34 15.29 0 37,000 -1.1
26/02/2020
15.34
 27,900 15.39 15.44 15.23 0 3,200 -0.1
25/02/2020
15.39
 16,800 15.18 15.50 15.18 0 0 0
24/02/2020
15.18
 12,540 16.03 16.03 15.07 0 0 0
21/02/2020
16.03
 61,545 16.40 16.40 15.60 0 0 0
20/02/2020
16.40
 17,400 16.40 16.66 16.40 0 0 0
19/02/2020
16.40
 24,620 16.40 16.66 16.13 0 100 -0.0
18/02/2020
16.40
 519,553 15.34 16.66 15.34 0 486,336 -14.1
17/02/2020
15.34
 153,640 15.34 15.44 15.29 0 149,700 -4.3
14/02/2020
15.34
 65,400 15.34 15.34 15.29 500 64,600 -1.9
13/02/2020
15.34
 84,930 15.34 15.34 15.29 0 83,600 -2.4
12/02/2020
15.34
 77,260 15.34 15.39 15.34 0 77,200 -2.2
11/02/2020
15.34
 70,372 15.34 15.39 15.34 0 63,100 -1.8
10/02/2020
15.34
 74,700 15.34 15.50 15.29 0 74,100 -2.1
07/02/2020
15.34
 94,671 15.34 15.39 15.34 40 89,800 -2.6
06/02/2020
15.34
 71,060 15.07 15.34 15.07 8 66,100 -1.9
05/02/2020
15.07
 62,662 15.07 15.34 15.07 12 61,600 -1.8
04/02/2020
15.07
 63,920 15.07 15.29 15.02 20 60,000 -1.7
03/02/2020
15.07
 107,520 16.03 16.03 14.97 3,010 55,900 -1.5

Chính sách bảo mật | Điều khoản sử dụng |