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)
26/06/2018
21.13
 300 20.60 21.13 21.13 0 0 0
25/06/2018
20.60
 6,300 21.75 21.75 20.25 0 0 0
22/06/2018
21.75
 6,500 20.34 22.36 21.53 800 0 0.0
21/06/2018
20.34
 6,010 21.09 21.13 20.34 0 1,100 -0.1
20/06/2018
21.09
 2,340 20.91 21.57 20.07 0 0 0
19/06/2018
20.91
 20,610 21.31 21.31 19.19 0 4,200 -0.2
18/06/2018
21.31
 4,812 21.35 21.57 21.31 0 0 0
15/06/2018
21.35
 8,549 21.97 21.97 21.35 0 2,400 -0.1
14/06/2018
21.97
 26,610 21.97 24.12 21.39 0 10,300 -0.5
13/06/2018
21.97
 25,020 22.23 22.23 21.97 0 0 0
12/06/2018
22.23
 28,112 22.45 22.45 22.01 0 7,200 -0.4
11/06/2018
22.45
 7,900 22.45 22.89 20.60 0 2,300 -0.1
08/06/2018
22.45
 5,350 22.45 23.29 22.45 0 1,300 -0.1
07/06/2018
22.45
 17,910 22.54 22.54 20.60 0 15,302 -0.8
06/06/2018
22.54
 8,030 22.45 22.54 22.45 0 4,900 -0.3
05/06/2018
22.45
 3,440 23.29 23.29 22.23 0 1,100 -0.1
04/06/2018
23.29
 2,250 23.33 23.33 23.24 1,900 100 0.1
01/06/2018
23.33
 4,190 23.33 23.33 22.45 0 0 0
31/05/2018
23.33
 10,300 23.33 23.33 22.45 0 0 0
30/05/2018
23.33
 100 22.63 23.33 23.33 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
22.63
 723 21.39 22.67 22.63 0 0 0
28/05/2018
21.39
 27,660 22.16 22.20 21.35 400 0 0.0
25/05/2018
22.16
 4,764 22.25 22.25 21.78 0 0 0
24/05/2018
22.25
 4,300 22.20 22.63 22.25 0 0 0
23/05/2018
22.20
 1,600 22.55 22.55 21.78 0 1,200 -0.1
22/05/2018
22.55
 10,420 22.76 23.06 21.78 0 0 0
21/05/2018
22.76
 3,529 23.06 23.06 22.72 0 0 0
18/05/2018
23.06
 4,512 22.85 23.91 22.76 0 0 0
17/05/2018
22.85
 872 23.06 23.06 22.85 0 0 0
16/05/2018
23.06
 4,009 23.06 24.13 23.06 0 0 0
15/05/2018
23.06
 1,301 22.63 23.27 23.06 0 1,200 -0.1
14/05/2018
22.63
 21,750 22.63 22.63 22.50 0 0 0
11/05/2018
22.63
 19,800 23.06 23.06 22.46 0 0 0
10/05/2018
23.06
 4,700 23.27 23.27 23.06 0 1,200 -0.1
09/05/2018
23.27
 11,810 23.87 23.87 22.29 0 3,000 -0.2
08/05/2018
23.87
 32,820 24.34 24.34 23.87 0 8,200 -0.5
07/05/2018
24.34
 10,010 24.21 24.34 23.91 0 2,500 -0.1
04/05/2018
24.21
 14,500 23.96 24.21 24.08 0 3,500 -0.2
03/05/2018
23.96
 21,713 24.17 24.17 23.91 0 5,600 -0.3
02/05/2018
24.17
 13,377 24.34 24.55 24.17 0 3,300 -0.2
27/04/2018
24.34
 37,000 23.91 24.34 23.87 15,200 9,700 0.3
26/04/2018
23.91
 19,124 23.49 24.25 23.49 11,000 4,900 0.3
24/04/2018
23.49
 56,661 23.49 23.91 23.36 1,000 13,500 -0.7
23/04/2018
23.49
 46,600 24.04 24.08 23.49 0 11,800 -0.7
20/04/2018
24.04
 22,026 23.83 24.13 23.91 0 5,700 -0.3
19/04/2018
23.83
 70,160 23.91 24.34 23.74 0 19,900 -1.1
18/04/2018
23.91
 11,026 24.60 24.60 23.91 0 5,900 -0.3
17/04/2018
24.60
 14,411 24.13 25.83 23.83 0 5,600 -0.3
16/04/2018
24.13
 48,320 24.94 24.94 23.49 0 14,000 -0.8
13/04/2018
24.94
 15,220 25.62 25.62 24.94 100 5,000 -0.3
12/04/2018
25.62
 4,430 25.71 26.00 25.62 200 1,000 -0.0
11/04/2018
25.71
 9,253 26.05 26.65 25.71 1,700 3,700 -0.1
10/04/2018
26.05
 6,270 26.47 26.47 26.05 0 2,000 -0.1
09/04/2018
26.47
 23,709 26.47 26.69 26.26 10,000 0 0.6
06/04/2018
26.47
 27,150 26.26 26.47 26.30 10,000 2,000 0.5
05/04/2018
26.26
 49,347 26.13 26.43 26.05 46,300 8,000 2.4
04/04/2018
26.13
 15,186 26.13 26.22 25.92 0 0 0
03/04/2018
26.13
 17,310 26.47 26.47 25.96 18,144 24,144 -0.4
02/04/2018
26.47
 8,700 26.47 26.69 26.05 2,700 0 0.2
30/03/2018
26.47
 7,610 26.47 26.47 25.83 0 0 0
29/03/2018
26.47
 9,700 26.69 26.69 26.26 0 0 0
28/03/2018
26.69
 5,201 26.47 27.33 26.56 1,200 0 0.1
27/03/2018
26.47
 11,858 26.94 27.33 26.47 0 0 0
26/03/2018
26.94
 8,400 27.33 27.33 26.73 0 5,100 -0.3
23/03/2018
27.33
 47,462 27.12 27.33 26.47 22,000 5,200 1.1
22/03/2018
27.12
 7,461 26.99 27.33 26.99 0 0 0
21/03/2018
26.99
 18,100 26.90 27.76 26.90 68,720 68,820 -0.0
20/03/2018
26.90
 23,210 27.24 27.76 26.47 0 0 0
19/03/2018
27.24
 16,172 27.54 27.54 27.24 0 0 0
16/03/2018
27.54
 15,620 27.54 27.97 27.37 0 0 0
15/03/2018
27.54
 64,000 28.10 28.10 27.46 0 0 0
14/03/2018
28.10
 40,592 27.76 28.78 27.67 0 0 0
13/03/2018
27.76
 15,524 27.97 28.52 27.76 0 0 0
12/03/2018
27.97
 33,710 28.61 28.82 27.76 0 0 0
09/03/2018
28.61
 10,665 28.18 28.91 27.97 2,400 0 0.2
08/03/2018
28.18
 15,700 28.35 28.70 28.18 0 0 0
07/03/2018
28.35
 14,880 28.61 28.82 28.31 0 0 0
06/03/2018
28.61
 12,410 29.34 29.34 28.61 900 0 0.1
05/03/2018
29.34
 6,420 28.61 29.42 28.78 100 0 0.0
02/03/2018
28.61
 49,540 28.91 28.91 28.52 4,000 0 0.3
01/03/2018
28.91
 20,510 29.34 29.34 28.61 1,000 200 0.1
28/02/2018
29.34
 15,963 29.29 29.46 28.87 0 0 0
27/02/2018
29.29
 40,910 28.87 29.29 28.57 0 0 0
26/02/2018
28.87
 31,501 29.85 29.85 28.23 1,600 0 0.1
23/02/2018
29.85
 54,400 29.12 29.89 28.61 15,000 0 1.0
22/02/2018
29.12
 27,740 29.63 29.89 29.04 16,500 0 1.2
21/02/2018
29.63
 15,123 29.25 29.63 29.25 0 3,600 -0.2
13/02/2018
29.25
 48,455 27.54 29.63 28.48 0 4,000 -0.3
12/02/2018
27.54
 3,700 27.33 27.76 27.33 0 0 0
09/02/2018
27.33
 35,700 27.67 27.67 25.66 18,000 0 1.1
08/02/2018
27.67
 13,400 26.90 29.59 26.94 0 0 0
07/02/2018
26.90
 66,810 25.62 28.18 26.56 0 0 0
06/02/2018
25.62
 192,850 26.90 27.12 24.98 41,000 0 2.4
05/02/2018
26.90
 116,115 28.01 28.01 26.90 800 0 0.1
02/02/2018
28.01
 99,460 28.35 28.40 27.84 400 2,800 -0.2
01/02/2018
28.35
 79,010 28.61 28.61 28.18 500 2,000 -0.1
31/01/2018
28.61
 43,120 29.04 29.04 28.52 1,900 0 0.1
30/01/2018
29.04
 33,115 28.82 30.28 28.40 0 0 0
29/01/2018
28.82
 51,055 29.04 29.12 28.52 0 0 0
26/01/2018
29.04
 71,654 29.46 29.85 28.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |