CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60
-0.80
(-1.32%)
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)
31/01/2020
16.03
 57,605 16.92 16.92 16.03 0 25,700 -0.8
30/01/2020
16.92
 16,528 16.82 16.92 16.40 0 2,100 -0.1
22/01/2020
16.82
 2,607 16.82 16.82 16.50 7 500 -0.0
21/01/2020
16.82
 45,646 16.87 16.87 16.66 0 44,000 -1.4
20/01/2020
16.87
 12,048 16.29 16.87 16.18 0 0 0
17/01/2020
16.29
 36,340 16.24 16.40 16.24 5,000 20,600 -0.5
16/01/2020
16.24
 17,621 16.13 16.40 16.24 1 0 0.0
15/01/2020
16.13
 8,500 16.34 16.34 16.13 0 0 0
14/01/2020
16.34
 2,000 16.55 16.55 16.34 0 100 -0.0
13/01/2020
16.55
 5,781 16.34 16.55 16.29 2,102 0 0.1
10/01/2020
16.34
 14,260 16.24 16.71 16.18 0 3,000 -0.1
09/01/2020
16.24
 10,402 16.55 16.55 16.13 0 0 0
08/01/2020
16.55
 19,027 16.61 16.61 15.92 5,600 0 0.2
07/01/2020
16.61
 9,600 16.66 16.66 16.24 0 9,100 -0.3
06/01/2020
16.66
 2,549 16.66 16.66 16.66 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
16.66
 3,507 16.40 16.92 16.66 0 0 0
02/01/2020
16.40
 16,587 16.55 16.60 16.14 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
16.55
 36,137 16.09 16.60 16.40 0 15,990 -0.5
30/12/2019
16.09
 28,353 16.09 16.09 15.79 0 15,200 -0.5
27/12/2019
16.09
 16,300 16.09 16.09 16.04 0 9,000 -0.3
26/12/2019
16.09
 18,038 15.94 16.09 15.99 0 13,400 -0.4
25/12/2019
15.94
 51,457 16.09 16.39 15.39 0 43,600 -1.4
24/12/2019
16.09
 71,590 16.09 16.78 15.99 0 62,000 -2.0
23/12/2019
16.09
 65,270 16.09 16.63 15.99 0 60,100 -1.9
20/12/2019
16.09
 3,440 16.09 16.09 15.79 0 100 -0.0
19/12/2019
16.09
 3,720 15.99 16.14 14.65 0 400 -0.0
18/12/2019
15.99
 9,910 15.99 15.99 15.84 0 0 0
17/12/2019
15.99
 5,960 16.04 16.09 15.84 0 0 0
16/12/2019
16.04
 5,451 16.24 16.24 15.89 130 0 0.0
13/12/2019
16.24
 5,907 16.14 16.24 16.14 80 0 0.0
12/12/2019
16.14
 5,583 15.69 16.24 15.89 100 0 0.0
11/12/2019
15.69
 6,508 15.64 15.69 15.64 0 100 -0.0
10/12/2019
15.64
 9,450 15.59 15.99 15.64 0 3,400 -0.1
09/12/2019
15.59
 12,073 15.59 15.89 15.59 0 6,106 -0.2
06/12/2019
15.59
 23,772 15.59 15.69 15.59 0 11,000 -0.3
05/12/2019
15.59
 17,110 15.69 15.74 15.59 0 6,900 -0.2
04/12/2019
15.69
 520 15.84 15.84 15.69 0 0 0
03/12/2019
15.84
 7,300 15.64 15.84 15.59 0 200 -0.0
02/12/2019
15.64
 19,700 15.64 15.89 15.64 0 0 0
29/11/2019
15.64
 9,600 15.74 15.74 15.54 0 0 0
28/11/2019
15.74
 11,600 15.79 15.79 15.59 0 0 0
27/11/2019
15.79
 13,410 15.79 15.79 15.64 0 0 0
26/11/2019
15.79
 23,720 15.79 15.89 15.79 0 14,900 -0.5
25/11/2019
15.79
 9,200 15.74 15.79 15.69 0 0 0
22/11/2019
15.74
 12,120 16.14 16.14 15.74 0 400 -0.0
21/11/2019
16.14
 7,705 15.84 16.14 15.69 0 600 -0.0
20/11/2019
15.84
 9,500 15.89 16.04 15.79 100 7,000 -0.2
19/11/2019
15.89
 53,850 15.84 15.89 15.74 0 100 -0.0
18/11/2019
15.84
 10,000 16.04 16.04 15.84 0 1,400 -0.0
15/11/2019
16.04
 500 16.04 16.34 15.84 0 0 0
14/11/2019
16.04
 11,406 16.09 16.09 15.89 0 4,700 -0.2
13/11/2019
16.09
 18,790 15.84 17.38 15.59 0 0 0
12/11/2019
15.84
 8,660 15.84 15.99 15.59 0 0 0
11/11/2019
15.84
 8,300 15.89 15.89 15.74 0 0 0
08/11/2019
15.89
 12,098 15.84 15.99 15.64 0 68 -0.0
07/11/2019
15.84
 119,409 15.99 15.99 15.59 0 12,699 -0.4
06/11/2019
15.99
 7,770 15.94 16.29 15.99 0 0 0
05/11/2019
15.94
 36,260 15.94 16.19 15.54 0 0 0
04/11/2019
15.94
 49,400 16.29 16.39 15.94 0 19,000 -0.6
01/11/2019
16.29
 10,200 16.39 16.49 16.24 0 0 0
31/10/2019
16.39
 23,800 16.49 16.49 16.14 0 10,300 -0.3
30/10/2019
16.49
 18,300 16.44 16.49 16.29 0 0 0
29/10/2019
16.44
 44,510 16.73 16.73 16.39 0 25,200 -0.8
28/10/2019
16.73
 15,211 16.78 16.88 16.68 0 5,100 -0.2
25/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/10/2019
16.78
 22,974 16.70 17.33 16.78 0 3,400 -0.1
24/10/2019
16.70
 48,751 16.84 16.93 16.66 0 9,600 -0.4
23/10/2019
16.84
 28,723 16.97 16.97 16.84 0 4,700 -0.2
22/10/2019
16.97
 38,326 16.75 17.02 16.75 0 9,900 -0.4
21/10/2019
16.75
 220,440 17.79 17.79 16.30 6,200 17,400 -0.4
18/10/2019
17.79
 30,925 17.92 18.06 17.61 1,100 9,900 -0.3
17/10/2019
17.92
 74,030 18.01 18.01 17.88 0 49,900 -2.0
16/10/2019
18.01
 57,630 17.92 18.06 17.92 0 46,000 -1.8
15/10/2019
17.92
 102,730 17.61 18.01 17.65 2,000 51,000 -1.9
14/10/2019
17.61
 117,200 17.88 17.97 17.61 800 44,500 -1.7
11/10/2019
17.88
 17,500 18.24 18.24 17.88 0 4,900 -0.2
10/10/2019
18.24
 132,360 17.83 18.46 17.61 1,900 73,400 -2.9
09/10/2019
17.83
 52,845 17.56 17.83 17.38 0 0 0
08/10/2019
17.56
 12,600 17.61 17.61 17.33 0 200 -0.0
07/10/2019
17.61
 14,100 17.61 17.88 17.52 2,100 0 0.1
04/10/2019
17.61
 44,390 17.11 17.65 17.24 2,400 0 0.1
03/10/2019
17.11
 2,360 17.24 17.24 17.11 0 0 0
02/10/2019
17.24
 11,200 17.38 17.38 17.11 0 0 0
01/10/2019
17.38
 26,450 17.52 17.52 17.15 1,300 0 0.0
30/09/2019
17.52
 23,000 17.33 17.61 17.33 8,800 0 0.3
27/09/2019
17.33
 42,696 17.29 17.38 16.93 28,200 96 1.1
26/09/2019
17.29
 5,200 17.38 17.38 17.15 0 0 0
25/09/2019
17.38
 18,300 17.24 17.38 17.15 5,700 0 0.2
24/09/2019
17.24
 18,700 16.93 17.24 16.97 8,600 0 0.3
23/09/2019
16.93
 13,100 17.42 17.42 16.93 0 0 0
20/09/2019
17.42
 32,600 17.65 17.65 17.38 2,800 0 0.1
19/09/2019
17.65
 218,461 17.74 17.88 17.47 2,800 0 0.1
18/09/2019
17.74
 76,030 16.97 17.74 16.97 5,400 0 0.2
17/09/2019
16.97
 31,100 17.11 17.11 16.79 100 0 0.0
16/09/2019
17.11
 26,000 17.11 17.61 16.70 0 0 0
13/09/2019
17.11
 21,150 16.75 17.11 16.75 0 0 0
12/09/2019
16.75
 33,401 16.79 17.02 16.61 0 1 -0.0
11/09/2019
16.79
 16,900 16.61 16.79 16.61 0 0 0
10/09/2019
16.61
 34,670 16.66 16.79 15.03 2,700 0 0.1
09/09/2019
16.66
 11,700 16.70 16.70 16.57 0 0 0
06/09/2019
16.70
 3,661 16.66 16.70 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |