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)
25/01/2018
29.46
 123,534 29.89 31.17 29.34 1,000 100 0.1
24/01/2018
29.89
 65,715 29.89 30.36 29.68 700 0 0.0
23/01/2018
29.89
 68,333 29.59 30.45 29.63 4,000 0 0.3
22/01/2018
29.59
 129,259 28.91 30.32 28.82 1,100 0 0.1
19/01/2018
28.91
 58,168 29.04 29.59 28.82 1,100 0 0.1
18/01/2018
29.04
 27,134 29.04 29.46 28.61 1,500 0 0.1
17/01/2018
29.04
 50,035 29.42 31.17 29.04 4,800 0 0.3
16/01/2018
29.42
 77,651 29.46 30.10 29.04 0 0 0
15/01/2018
29.46
 149,570 29.38 31.17 28.61 0 0 0
12/01/2018
29.38
 58,751 29.46 29.55 28.44 500 0 0.0
11/01/2018
29.46
 67,321 29.16 29.68 29.21 0 0 0
10/01/2018
29.16
 109,467 28.31 29.16 28.31 0 2,100 -0.1
09/01/2018
28.31
 65,141 28.31 28.52 28.27 0 36,420 -2.4
08/01/2018
28.31
 94,760 28.27 28.82 28.10 30,700 35,500 -0.3
05/01/2018
28.27
 87,790 28.27 28.91 27.97 15,000 22,490 -0.5
04/01/2018
28.27
 73,847 28.23 28.78 28.18 10,200 33,000 -1.5
03/01/2018
28.23
 117,572 28.91 29.55 28.18 100 25,037 -1.7
02/01/2018
28.91
 53,980 29.89 30.10 28.87 100 37,700 -2.6
29/12/2017
29.89
 136,669 30.32 30.53 28.61 31,400 74,400 -3.0
28/12/2017
30.32
 117,625 29.04 30.40 28.74 13,300 38,000 -1.7
27/12/2017
29.04
 43,590 29.89 30.10 28.87 100 20,305 -1.4
26/12/2017
29.89
 64,460 30.53 30.53 29.72 24,800 40,859 -1.1
25/12/2017
30.53
 19,428 31.00 31.00 30.19 0 6,000 -0.4
22/12/2017
31.00
 57,072 31.00 31.00 29.89 100 37,200 -2.6
21/12/2017
31.00
 28,150 30.96 31.04 30.57 0 15,000 -1.1
20/12/2017
30.96
 95,040 31.13 31.17 30.32 0 50,000 -3.6
19/12/2017
31.13
 31,240 32.11 32.11 31.13 0 0 0
18/12/2017
32.11
 101,040 32.03 32.88 31.60 0 10,000 -0.7
15/12/2017
32.03
 17,223 31.56 32.71 31.60 0 5,000 -0.4
14/12/2017
31.56
 37,631 31.56 31.98 31.21 0 20,000 -1.5
13/12/2017
31.56
 62,800 31.81 32.32 31.17 0 47,400 -3.5
12/12/2017
31.81
 58,165 30.96 32.92 30.96 12,100 11,011 0.1
11/12/2017
30.96
 49,020 31.51 31.51 30.53 0 12,200 -0.9
08/12/2017
31.51
 85,147 32.75 32.88 31.17 5,600 50,000 -3.3
07/12/2017
32.75
 40,398 33.69 33.95 32.75 2,000 0 0.2
06/12/2017
33.69
 101,730 32.88 34.16 32.50 0 27,700 -2.2
05/12/2017
32.88
 194,453 34.59 34.59 32.24 50,000 54,000 -0.3
04/12/2017
34.59
 142,319 35.19 35.61 33.73 8,800 14,000 -0.4
01/12/2017
35.19
 79,980 36.55 36.55 35.01 1,000 10,000 -0.7
30/11/2017
36.55
 162,450 37.45 38.43 35.44 5,100 27,000 -1.9
29/11/2017
37.45
 269,986 35.40 37.58 34.80 8,000 104,200 -8.1
28/11/2017
35.40
 84,610 35.31 35.61 35.23 100 41,500 -3.4
27/11/2017
35.31
 77,213 35.23 35.66 34.97 2,200 27,100 -2.1
24/11/2017
35.23
 84,300 35.44 35.44 34.80 0 25,000 -2.1
23/11/2017
35.44
 107,279 35.01 35.61 34.67 2,000 4,400 -0.2
22/11/2017
35.01
 49,854 35.23 35.23 34.37 180 5,000 -0.4
21/11/2017
35.23
 59,600 34.55 35.27 34.29 1,000 1,560 -0.0
20/11/2017
34.55
 147,570 34.55 35.01 33.78 16,500 6,000 0.8
17/11/2017
34.55
 33,114 34.29 34.55 33.73 4,000 5,000 -0.1
16/11/2017
34.29
 114,220 34.59 35.01 33.52 1,000 21,000 -1.6
15/11/2017
34.59
 21,632 33.73 35.01 33.73 100 5,000 -0.4
14/11/2017
33.73
 160,840 34.37 37.15 33.73 20,000 64,400 -3.7
13/11/2017
34.37
 218,539 31.26 34.37 31.81 25,000 45,420 -1.6
10/11/2017
31.26
 52,616 30.66 31.47 27.63 17,000 6,400 0.8
09/11/2017
30.66
 1,626 30.70 30.70 30.32 0 6 -0.0
08/11/2017
30.70
 11,552 30.53 30.70 30.02 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
30.53
 3,790 30.10 30.66 30.15 0 100 -0.0
06/11/2017
30.10
 7,561 30.10 30.31 30.10 0 861 -0.1
03/11/2017
30.10
 4,016 30.10 30.94 29.27 0 3,500 -0.2
02/11/2017
30.10
 6,533 30.44 30.44 28.43 0 4,620 -0.3
01/11/2017
30.44
 19,630 30.61 30.61 29.27 0 8,200 -0.6
31/10/2017
30.61
 14,600 30.73 30.73 30.31 0 0 0
30/10/2017
30.73
 10,949 30.94 31.36 30.10 0 0 0
27/10/2017
30.94
 5,121 32.19 32.19 30.10 0 300 -0.0
26/10/2017
32.19
 31,820 30.69 32.19 29.31 5,000 28,300 -1.7
25/10/2017
30.69
 25,257 31.36 31.36 30.52 2,100 13,300 -0.8
24/10/2017
31.36
 46,720 31.78 31.78 30.82 100 21,600 -1.6
23/10/2017
31.78
 19,372 31.78 33.03 31.19 200 7,000 -0.5
20/10/2017
31.78
 36,169 30.52 33.45 30.94 4,100 30,000 -1.8
19/10/2017
30.52
 36,285 30.65 33.03 30.10 0 5,000 -0.4
18/10/2017
30.65
 17,100 30.94 30.98 30.06 4,372,775 0 323.1
17/10/2017
30.94
 2,200 29.81 32.53 30.31 0 0 0
16/10/2017
29.81
 16,892 30.02 30.10 29.77 0 1,000 -0.1
13/10/2017
30.02
 17,300 30.06 30.31 29.31 0 5,000 -0.4
12/10/2017
30.06
 38,680 30.02 30.10 29.60 9,015,771 9,036,751 -1.5
11/10/2017
30.02
 12,955 29.90 30.10 29.90 5,700 4,600 0.1
10/10/2017
29.90
 27,310 30.02 30.10 28.89 100 7,000 -0.5
09/10/2017
30.02
 46,934 30.10 30.19 29.73 27,000 5,316,147 -390.9
06/10/2017
30.10
 20,800 30.10 30.23 30.06 0 10,000 -0.7
05/10/2017
30.10
 9,118 30.27 30.27 29.31 0 0 0
04/10/2017
30.27
 72,820 30.10 30.27 30.06 5,000 35,800 -2.2
03/10/2017
30.10
 36,900 30.31 30.31 29.81 0 14,300 -1.0
02/10/2017
30.31
 98,112 29.90 30.69 28.89 52,300 17,680 2.5
29/09/2017
29.90
 43,252 29.90 30.10 29.31 0 6,700 -0.5
28/09/2017
29.90
 104,353 29.77 30.19 29.77 3,400 1,818,500 -134.1
27/09/2017
29.77
 67,480 28.98 30.73 29.14 28,900 3,217,400 -235.6
26/09/2017
28.98
 14,736 28.68 29.23 28.77 0 891,534 -65.9
25/09/2017
28.68
 24,821 28.85 29.31 28.68 0 1,095,700 -80.9
22/09/2017
28.85
 14,666 28.85 29.23 28.01 0 350 -0.0
21/09/2017
28.85
 24,800 28.64 30.94 28.85 0 4,600 -0.3
20/09/2017
28.64
 7,200 28.10 29.02 28.26 0 0 0
19/09/2017
28.10
 13,363 28.85 28.85 27.80 0 0 0
18/09/2017
28.85
 4,400 28.64 29.27 28.77 1,000 0 0.1
15/09/2017
28.64
 3,500 28.64 28.64 28.64 0 0 0
14/09/2017
28.64
 9 28.64 28.64 28.64 9 0 0.0
13/09/2017
28.64
 11,140 29.06 30.10 28.64 2,600 0 0.2
12/09/2017
29.06
 3,648 29.02 29.06 29.06 0 28 -0.0
11/09/2017
29.02
 19,446 29.18 29.18 28.85 3,001 0 0.2
08/09/2017
29.18
 18,241 28.85 29.23 28.85 3,530 0 0.2
07/09/2017
28.85
 3,105 28.47 30.10 28.85 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |