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
(2024-10-16) 		-2.40 -3.87% 6,528,700 3,214 0.6
56.10
63
59.60
2 tháng
(2024-09-16) 		-10.40 -14.86% 19,614,300 -298,876 -19.4
56.10
70
59.60
3 tháng
(2024-08-19) 		-11.30 -15.94% 29,849,100 -900,584 -61.3
56.10
71.70
59.60
6 tháng
(2024-05-20) 		17.60 41.90% 57,928,300 -1,442,786 -92.3
42
71.70
59.60
12 tháng
(2023-11-21) 		26.31 79.03% 66,846,100 -1,490,885 -94.3
32.09
71.70
59.60
24 tháng
(2022-11-28) 		32.02 116.09% 75,642,326 -1,401,960 -91.3
26.05
71.70
59.60
36 tháng
(2021-12-01) 		13.76 30.01% 105,839,247 -2,300,035 -145.3
22
71.70
59.60
60 tháng
(2019-12-12) 		43.46 269.31% 143,173,489 -4,423,391 -223.6
14.28
71.70
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
28.47
 19,886 28.43 28.47 28.01 3,000 0 0.2
05/09/2017
28.43
 6,908 28.01 28.81 27.26 0 0 0
01/09/2017
28.01
 15,750 28.01 28.01 27.89 50 0 0.0
31/08/2017
28.01
 26,960 27.18 28.01 27.18 0 12,200 -0.8
30/08/2017
27.18
 1,600 27.18 27.22 27.18 0 0 0
29/08/2017
27.18
 13,600 26.97 27.18 26.97 2,080 9,200 -0.5
28/08/2017
26.97
 4,550 26.34 27.60 26.76 0 0 0
25/08/2017
26.34
 27,956 26.76 26.80 26.34 0 0 0
24/08/2017
26.76
 40,320 27.18 27.18 26.76 2,000 0 0.1
23/08/2017
27.18
 26,600 27.60 27.60 27.18 0 19,200 -1.3
22/08/2017
27.60
 23,800 27.60 27.60 27.60 23,800 5,000 1.2
21/08/2017
27.60
 29,216 27.60 27.60 27.60 26,500 20,000 0.4
18/08/2017
27.60
 2,400 25.92 27.60 27.60 2,400 0 0.2
17/08/2017
25.92
 84,008 28.01 28.01 25.92 200 0 0.0
16/08/2017
28.01
 19,760 27.93 28.43 27.80 15,000 0 1.0
15/08/2017
27.93
 4,774 27.68 27.93 27.68 0 14 -0.0
14/08/2017
27.68
 24,105 27.68 27.68 27.60 0 0 0
11/08/2017
27.68
 3,810 27.64 27.68 27.68 0 0 0
10/08/2017
27.64
 10,540 27.64 27.89 27.64 0 0 0
09/08/2017
27.64
 16,910 27.85 27.85 27.60 0 6,800 -0.5
08/08/2017
27.85
 26,298 27.93 27.93 27.80 0 21,200 -1.4
07/08/2017
27.93
 26,207 27.72 28.01 27.60 24,000 619 1.6
04/08/2017
27.72
 20,305 27.80 27.93 27.68 15,500 4,800 0.7
03/08/2017
27.80
 10,585 27.97 27.97 27.60 0 0 0
02/08/2017
27.97
 6,017 27.97 27.97 27.97 0 0 0
01/08/2017
27.97
 6,248 28.39 28.39 27.89 0 0 0
31/07/2017
28.39
 2,047 28.39 28.39 28.31 1,000 0 0.1
28/07/2017
28.39
 25,908 28.14 28.43 28.01 0 1,215 -0.1
27/07/2017
28.14
 21,818 28.01 28.43 28.01 0 0 0
26/07/2017
28.01
 22,361 27.80 28.35 27.80 0 520 -0.0
25/07/2017
27.80
 2,821 28.01 28.01 27.60 0 300 -0.0
24/07/2017
28.01
 17,833 28.43 28.43 28.01 0 0 0
21/07/2017
28.43
 16,491 28.43 28.85 28.22 0 0 0
20/07/2017
28.43
 15,020 28.43 28.47 28.01 0 0 0
19/07/2017
28.43
 4,351 28.43 28.52 28.43 0 0 0
18/07/2017
28.43
 8,980 28.47 28.85 27.72 0 0 0
17/07/2017
28.47
 59,284 27.60 30.10 27.60 20,000 15,000 0.3
14/07/2017
27.60
 9,210 27.60 27.60 27.39 0 4,000 -0.3
13/07/2017
27.60
 18,481 27.39 27.60 27.14 0 706 -0.0
12/07/2017
27.39
 9,200 27.60 27.80 27.39 0 0 0
11/07/2017
27.60
 4,300 27.60 27.60 27.18 4,300 0 0.3
10/07/2017
27.60
 0 27.60 27.60 27.60 0 0 0
07/07/2017
27.60
 3,206 27.39 27.60 27.39 0 0 0
06/07/2017
27.39
 47,435 27.51 27.51 26.97 0 45,400 -3.0
05/07/2017
27.51
 5,700 27.60 27.60 27.51 0 0 0
04/07/2017
27.60
 4,300 27.64 27.72 27.60 0 0 0
03/07/2017
27.64
 3,421 28.01 28.01 27.64 0 0 0
30/06/2017
28.01
 6,006 27.72 28.01 27.60 0 0 0
29/06/2017
27.72
 8,920 27.39 29.14 27.26 0 0 0
28/06/2017
27.39
 26,000 27.39 27.43 27.39 0 25,000 -1.6
27/06/2017
27.39
 16,515 27.76 27.76 27.39 0 0 0
26/06/2017
27.76
 712 27.39 27.76 27.39 0 0 0
23/06/2017
27.39
 24,710 27.39 27.43 27.30 0 600 -0.0
22/06/2017
27.39
 30,320 27.39 27.39 27.18 0 0 0
21/06/2017
27.39
 8,150 27.26 27.39 27.18 600 0 0.0
20/06/2017
27.26
 7,730 27.18 29.27 27.18 20 10 0.0
19/06/2017
27.18
 7,294 27.26 27.39 27.18 0 0 0
16/06/2017
27.26
 11,720 27.39 27.39 24.88 0 0 0
15/06/2017
27.39
 8,300 27.18 27.39 27.18 0 0 0
14/06/2017
27.18
 45,800 27.39 27.39 27.18 0 28,000 -1.8
13/06/2017
27.39
 37,272 27.39 27.55 26.76 0 31,000 -2.0
12/06/2017
27.39
 10,800 27.55 27.55 27.34 0 0 0
09/06/2017
27.55
 11,310 27.60 27.60 27.22 0 0 0
08/06/2017
27.60
 17,493 27.18 27.60 26.80 0 10 -0.0
07/06/2017
27.18
 44,100 27.18 27.18 27.18 0 7,600 -0.5
06/06/2017
27.18
 19,989 26.80 27.18 26.80 0 0 0
05/06/2017
26.80
 8,500 27.30 27.39 26.80 0 0 0
02/06/2017
27.30
 15,621 27.76 27.85 27.26 1 4,700 -0.3
01/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/06/2017
27.76
 21,550 27.35 27.80 27.39 0 5,550 -0.4
31/05/2017
27.35
 103,385 26.84 27.70 26.90 5,500 0 0.4
30/05/2017
26.84
 33,795 26.35 26.84 26.49 3,600 40 0.3
29/05/2017
26.35
 11,100 26.32 26.84 26.35 5,500 40 0.4
26/05/2017
26.32
 1,244 26.11 26.32 25.98 0 0 0
25/05/2017
26.11
 3,530 26.32 26.49 25.80 0 0 0
24/05/2017
26.32
 3,600 26.66 26.66 26.15 0 1,000 -0.1
23/05/2017
26.66
 4,587 26.49 26.66 26.42 4,013 1,500 0.2
22/05/2017
26.49
 2,597 26.63 26.63 26.32 18 0 0.0
19/05/2017
26.63
 9,320 26.46 26.63 26.22 220 0 0.0
18/05/2017
26.46
 4,524 26.49 26.66 25.84 10 0 0.0
17/05/2017
26.49
 8,651 26.49 26.49 26.15 40 0 0.0
16/05/2017
26.49
 16,578 26.84 26.84 26.15 0 4,300 -0.3
15/05/2017
26.84
 13,380 26.39 26.84 26.49 0 0 0
12/05/2017
26.39
 39,812 25.46 27.01 25.12 0 600 -0.0
11/05/2017
25.46
 7,200 25.46 25.49 25.46 0 0 0
10/05/2017
25.46
 7,936 25.29 25.46 25.32 0 0 0
09/05/2017
25.29
 10,400 25.12 25.29 25.12 0 0 0
08/05/2017
25.12
 27,208 25.39 25.39 25.12 0 20,000 -1.5
05/05/2017
25.39
 4,370 25.15 25.46 25.12 0 0 0
04/05/2017
25.15
 9,417 25.80 25.80 25.12 0 0 0
03/05/2017
25.80
 7,520 25.98 25.98 24.94 520 0 0.0
28/04/2017
25.98
 473 25.80 25.98 25.87 0 0 0
27/04/2017
25.80
 3,300 25.77 25.80 25.80 0 0 0
26/04/2017
25.77
 115,210 25.98 25.98 24.70 0 210 -0.0
25/04/2017
25.98
 12,100 26.11 26.11 25.94 0 800 -0.1
24/04/2017
26.11
 3,400 26.25 26.25 25.98 0 300 -0.0
21/04/2017
26.25
 14,130 26.15 26.29 26.15 0 0 0
20/04/2017
26.15
 7,766 26.01 26.18 26.11 0 600 -0.0
19/04/2017
26.01
 2,224 25.98 26.08 25.98 0 524 -0.0
18/04/2017
25.98
 14,101 25.80 25.98 25.87 0 1,710 -0.1
17/04/2017
25.80
 12,069 25.84 26.04 25.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |