CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59.60
-1.20
(-1.97%)
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)
05/09/2019
16.66
 13,814 16.57 16.93 16.57 0 0 0
04/09/2019
16.57
 6,800 16.79 16.79 16.57 0 0 0
03/09/2019
16.79
 1,050 17.11 17.11 16.75 0 0 0
30/08/2019
17.11
 7,900 16.57 17.11 16.57 0 0 0
29/08/2019
16.57
 15,310 16.70 16.79 16.48 0 0 0
28/08/2019
16.70
 18,500 17.29 17.29 16.70 0 0 0
27/08/2019
17.29
 4,800 17.33 17.38 17.15 0 0 0
26/08/2019
17.33
 20,470 17.38 17.38 16.93 0 0 0
23/08/2019
17.38
 1,500 17.47 17.47 17.38 0 0 0
22/08/2019
17.47
 11,420 17.29 17.47 17.06 0 0 0
21/08/2019
17.29
 35,220 17.92 17.92 17.24 0 0 0
20/08/2019
17.92
 6,910 17.92 17.97 17.79 0 0 0
19/08/2019
17.92
 14,000 17.83 18.06 17.38 2,900 0 0.1
16/08/2019
17.83
 31,448 17.42 17.88 17.15 0 0 0
15/08/2019
17.42
 48,200 17.70 17.70 17.15 0 0 0
14/08/2019
17.70
 15,700 17.61 17.92 17.61 0 0 0
13/08/2019
17.61
 45,505 18.01 18.01 17.20 0 0 0
12/08/2019
18.01
 9,246 18.51 18.51 17.38 0 0 0
09/08/2019
18.51
 62,449 18.73 19.14 18.51 0 0 0
08/08/2019
18.73
 170,172 17.06 18.73 16.70 0 0 0
07/08/2019
17.06
 46,450 17.06 17.15 16.34 0 0 0
06/08/2019
17.06
 13,628 17.15 17.15 16.25 0 0 0
05/08/2019
17.15
 29,900 17.15 17.15 16.70 0 0 0
02/08/2019
17.15
 47,900 17.74 17.74 16.88 0 0 0
01/08/2019
17.74
 9,300 17.61 17.79 17.38 0 0 0
31/07/2019
17.61
 29,400 16.70 17.61 16.66 0 0 0
30/07/2019
16.70
 51,300 17.97 17.97 16.70 0 0 0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019
17.97
 1,371 17.70 18.06 17.65 0 0 0
26/07/2019
17.70
 56,738 17.39 17.74 17.17 0 0 0
25/07/2019
17.39
 37,254 17.56 17.61 17.17 0 0 0
24/07/2019
17.56
 23,813 17.65 17.83 17.17 0 0 0
23/07/2019
17.65
 89,840 17.21 17.65 16.95 0 0 0
22/07/2019
17.21
 131,441 15.89 17.21 15.89 0 100 -0.0
19/07/2019
15.89
 34,430 15.85 16.07 15.85 100 0 0.0
18/07/2019
15.85
 27,100 15.85 16.20 15.67 0 0 0
17/07/2019
15.85
 68,755 15.14 15.98 15.14 0 0 0
16/07/2019
15.14
 36,960 14.97 15.19 14.79 0 31,700 -1.1
15/07/2019
14.97
 24,540 14.97 15.05 14.97 0 14,800 -0.5
12/07/2019
14.97
 10,900 14.97 15.05 14.97 0 8,800 -0.3
11/07/2019
14.97
 37,600 14.97 15.10 14.97 0 34,200 -1.2
10/07/2019
14.97
 7,432 14.97 15.19 14.97 3,500 5,432 -0.1
09/07/2019
14.97
 7,400 15.19 15.19 14.88 0 7,200 -0.2
08/07/2019
15.19
 1,600 14.97 15.32 15.01 0 0 0
05/07/2019
14.97
 8,733 14.97 14.97 14.97 150,000 156,000 -0.2
04/07/2019
14.97
 3,200 14.92 15.36 14.92 0 2,000 -0.1
03/07/2019
14.92
 27,100 14.92 14.97 14.92 9,000 18,400 -0.3
02/07/2019
14.92
 24,100 14.97 14.97 14.92 15,900 19,700 -0.1
01/07/2019
14.97
 18,466 14.97 15.01 14.97 0 14,400 -0.5
28/06/2019
14.97
 12,100 15.27 15.27 14.97 0 12,100 -0.4
27/06/2019
15.27
 37,400 15.32 15.36 15.27 0 24,400 -0.8
26/06/2019
15.32
 22,880 15.36 15.36 15.32 0 0 0
25/06/2019
15.36
 31,910 15.41 15.41 15.27 0 6,600 -0.2
24/06/2019
15.41
 2,100 15.32 15.41 15.36 0 1,100 -0.0
21/06/2019
15.32
 37,500 15.32 15.41 15.32 0 5,000 -0.2
20/06/2019
15.32
 12,210 15.36 15.36 15.32 0 0 0
19/06/2019
15.36
 15,400 15.36 15.36 15.14 0 0 0
18/06/2019
15.36
 1,700 15.32 15.41 15.14 0 800 -0.0
17/06/2019
15.32
 6,894 15.41 15.41 15.10 0 200 -0.0
14/06/2019
15.41
 4,028 15.41 15.41 15.41 0 2,000 -0.1
13/06/2019
15.41
 10,358 15.32 15.41 15.32 0 2,200 -0.1
12/06/2019
15.32
 3,500 15.32 15.71 15.32 0 0 0
11/06/2019
15.32
 6,400 15.23 15.32 15.23 0 0 0
10/06/2019
15.23
 4,600 15.23 15.27 15.23 0 0 0
07/06/2019
15.23
 2,210 15.19 15.36 15.19 0 0 0
06/06/2019
15.19
 12,100 15.27 15.36 13.78 0 0 0
05/06/2019
15.27
 498 14.66 15.36 14.57 0 0 0
04/06/2019
14.66
 15,152 15.19 15.19 14.66 0 0 0
03/06/2019
15.19
 6,100 15.41 15.41 15.19 0 500 -0.0
31/05/2019
15.41
 600 15.49 15.49 15.27 0 0 0
30/05/2019
15.49
 14,378 15.23 15.49 15.23 5,100 0 0.2
29/05/2019
15.23
 2,490 15.45 15.45 15.05 0 0 0
28/05/2019
15.45
 264,201 15.41 15.45 15.41 0 257,300 -9.0
27/05/2019
15.41
 30,514 15.76 15.76 15.23 0 9,900 -0.3
24/05/2019
15.76
 78,760 15.41 15.85 15.41 0 66,089 0
23/05/2019
15.41
 259,511 15.41 15.41 15.41 0 257,000 0
22/05/2019
15.41
 163,264 15.41 15.45 15.41 0 157,900 0
21/05/2019
15.41
 50,210 14.97 15.41 15.05 0 400 -0.0
20/05/2019
14.97
 2,020 14.97 14.97 14.97 0 400 -0.0
17/05/2019
14.97
 61,254 15.10 15.10 14.97 0 59,064 -2.0
16/05/2019
15.10
 35 15.10 15.10 15.10 0 0 0
15/05/2019
15.10
 5,320 14.97 15.10 14.97 0 1,400 -0.0
14/05/2019
14.97
 2,893 15.05 15.05 14.97 0 800 -0.0
13/05/2019
15.05
 2,640 15.05 15.05 15.05 0 700 -0.0
10/05/2019
15.05
 2,210 15.23 15.32 14.97 0 600 -0.0
09/05/2019
15.23
 140 15.01 15.23 15.23 0 0 0
08/05/2019
15.01
 9,600 15.36 15.41 14.97 0 2,500 -0.1
07/05/2019
15.36
 9,300 15.41 15.41 14.97 0 2,200 -0.1
06/05/2019
15.41
 2,748 15.41 15.41 15.10 0 900 -0.0
03/05/2019
15.41
 34,353 16.24 16.24 15.41 0 34,200 -1.2
02/05/2019
16.24
 340 16.24 16.55 16.24 0 100 -0.0
26/04/2019
16.24
 2,130 16.51 16.64 16.24 0 0 0
25/04/2019
16.51
 13,239 16.60 16.60 16.24 0 0 0
24/04/2019
16.60
 9,430 16.64 16.64 16.55 0 0 0
23/04/2019
16.64
 1,800 16.68 16.68 16.60 0 0 0
22/04/2019
16.68
 12,950 16.16 16.73 16.33 0 5,400 -0.2
19/04/2019
16.16
 4,010 16.46 16.46 16.16 0 10 -0.0
18/04/2019
16.46
 12,402 16.38 16.46 16.42 0 0 0
17/04/2019
16.38
 8,160 16.38 16.73 16.38 0 0 0
16/04/2019
16.38
 12,400 16.68 16.68 16.38 0 0 0
12/04/2019
16.68
 2,300 16.68 16.73 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |