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)
14/04/2017
25.84
 31,120 26.08 26.15 25.84 0 0 0
13/04/2017
26.08
 102,115 26.04 26.15 25.32 0 80,000 -6.0
12/04/2017
26.04
 68,955 26.15 26.15 26.04 0 38,100 -2.9
11/04/2017
26.15
 35,220 26.15 26.32 25.98 0 20 -0.0
10/04/2017
26.15
 18,820 26.15 26.15 25.98 0 1,420 -0.1
07/04/2017
26.15
 29,930 26.04 26.15 25.98 0 0 0
05/04/2017
26.04
 17,100 26.39 26.39 26.04 0 0 0
04/04/2017
26.39
 11,849 25.91 26.46 25.91 0 0 0
03/04/2017
25.91
 31,802 26.84 26.84 25.84 0 20,000 -1.5
31/03/2017
26.84
 48,100 26.80 27.52 26.49 0 6,000 -0.5
30/03/2017
26.80
 51,505 25.84 26.80 25.80 0 20,000 -1.5
29/03/2017
25.84
 28,002 25.70 26.04 25.80 0 0 0
28/03/2017
25.70
 7,200 25.12 25.80 25.46 0 0 0
27/03/2017
25.12
 39,870 25.80 25.80 25.12 0 23,000 -1.7
24/03/2017
25.80
 9,653 25.12 25.98 25.46 0 0 0
23/03/2017
25.12
 30,104 25.05 25.29 24.94 0 0 0
22/03/2017
25.05
 8,060 25.15 25.22 25.05 0 0 0
21/03/2017
25.15
 17,610 25.25 25.25 25.12 0 0 0
20/03/2017
25.25
 20,300 25.29 25.29 24.77 0 100 -0.0
17/03/2017
25.29
 9,604 25.43 25.43 25.29 0 0 0
16/03/2017
25.43
 11,100 24.87 25.43 24.87 5,000 0 0.4
15/03/2017
24.87
 5,030 24.63 24.87 24.81 0 0 0
14/03/2017
24.63
 23,056 24.53 24.77 24.60 0 20,000 -1.4
13/03/2017
24.53
 23,508 24.53 24.77 24.43 0 20,000 -1.4
10/03/2017
24.53
 9,900 24.77 24.77 24.53 0 6,100 -0.4
09/03/2017
24.77
 6,110 25.36 25.36 24.70 0 0 0
08/03/2017
25.36
 3,160 24.46 25.36 24.46 0 0 0
07/03/2017
24.46
 18,880 24.46 24.60 24.43 100 5,000 -0.3
06/03/2017
24.46
 6,700 24.12 24.50 24.43 0 300 -0.0
03/03/2017
24.12
 8,108 24.08 24.12 24.08 0 0 0
02/03/2017
24.08
 14,444 24.19 24.22 24.08 0 0 0
01/03/2017
24.19
 19,110 24.26 24.26 24.08 0 0 0
28/02/2017
24.26
 16,956 24.70 24.70 24.08 0 0 0
27/02/2017
24.70
 8,200 24.77 24.77 24.50 100 0 0.0
24/02/2017
24.77
 19,334 25.12 25.12 24.77 100 0 0.0
23/02/2017
25.12
 23,229 25.18 25.18 24.81 100 0 0.0
22/02/2017
25.18
 15,583 25.29 25.29 25.18 0 0 0
21/02/2017
25.29
 39,199 25.49 25.63 25.29 100 7,700 -0.6
20/02/2017
25.49
 17,605 25.63 25.67 25.46 200 0 0.0
17/02/2017
25.63
 18,683 25.63 25.63 25.56 0 12,243 -0.9
16/02/2017
25.63
 46,750 25.63 26.42 25.63 100 30,100 -2.3
15/02/2017
25.63
 89,080 25.63 25.80 25.53 0 59,480 -4.4
14/02/2017
25.63
 27,971 25.63 25.80 25.63 0 18,800 -1.4
13/02/2017
25.63
 58,543 25.63 25.77 25.49 0 21,000 -1.6
10/02/2017
25.63
 44,129 25.67 25.98 25.63 0 4,100 -0.3
09/02/2017
25.67
 37,110 26.46 26.46 24.74 0 0 0
08/02/2017
26.46
 3,400 26.01 26.46 26.04 100 0 0.0
07/02/2017
26.01
 46,840 25.80 27.18 25.63 10,900 0 0.8
06/02/2017
25.80
 16,910 26.15 26.18 25.67 0 0 0
03/02/2017
26.15
 2,700 26.56 26.56 26.15 0 0 0
02/02/2017
26.56
 6,300 26.63 26.66 26.49 0 0 0
25/01/2017
26.63
 4,910 26.22 26.63 26.15 10 0 0.0
24/01/2017
26.22
 8,750 26.15 26.49 23.53 0 0 0
23/01/2017
26.15
 4,230 26.15 26.29 25.84 0 0 0
20/01/2017
26.15
 20,250 26.42 26.49 26.15 0 0 0
19/01/2017
26.42
 11,500 26.49 26.53 26.42 0 0 0
18/01/2017
26.49
 10,302 26.53 26.59 26.49 0 0 0
17/01/2017
26.53
 8,600 26.49 26.66 26.49 0 0 0
16/01/2017
26.49
 7,126 26.63 26.63 26.49 800 1,900 -0.1
13/01/2017
26.63
 11,492 26.56 26.80 26.56 0 3,100 -0.2
12/01/2017
26.56
 26,930 26.35 26.66 26.49 0 17,500 -1.4
11/01/2017
26.35
 7,656 26.49 26.56 26.35 0 3,436 -0.3
10/01/2017
26.49
 28,000 26.53 26.63 26.15 0 8,400 -0.7
09/01/2017
26.53
 10,259 26.63 26.80 26.18 0 0 0
06/01/2017
26.63
 42,820 26.66 26.66 26.46 0 23,900 -1.8
05/01/2017
26.66
 12,500 26.77 26.84 26.66 0 0 0
04/01/2017
26.77
 7,320 26.66 26.80 26.66 0 0 0
03/01/2017
26.66
 5,680 26.66 26.94 26.66 0 0 0
30/12/2016
26.66
 90 26.66 26.66 26.66 0 0 0
29/12/2016
26.66
 11,935 26.66 27.01 26.66 0 0 0
28/12/2016
26.66
 17,703 26.49 26.90 26.66 0 0 0
27/12/2016
26.49
 14,738 26.66 26.84 26.49 0 0 0
26/12/2016
26.66
 16,151 26.73 27.01 26.66 100 0 0.0
23/12/2016
26.73
 26,629 27.18 27.18 26.70 0 0 0
22/12/2016
27.18
 10,908 27.18 27.49 26.84 0 0 0
21/12/2016
27.18
 2,151 26.87 27.18 26.84 0 0 0
20/12/2016
26.87
 3,631 27.04 27.18 26.87 20 0 0.0
19/12/2016
27.04
 36,290 26.77 28.21 26.73 0 0 0
16/12/2016
26.77
 15,800 26.80 26.80 26.56 0 1,600 -0.1
15/12/2016
26.80
 3,700 26.84 26.97 26.56 0 0 0
14/12/2016
26.84
 14,428 26.49 26.90 26.39 5,000 0 0.4
13/12/2016
26.49
 2,510 26.70 27.08 26.35 0 0 0
12/12/2016
26.70
 10,633 26.73 26.94 26.53 0 0 0
09/12/2016
26.73
 5,700 26.73 26.80 26.35 0 0 0
08/12/2016
26.73
 9,700 26.49 26.80 26.18 100 0 0.0
07/12/2016
26.49
 17,880 26.35 27.11 26.15 0 8,280 -0.6
06/12/2016
26.35
 23,820 26.56 26.77 26.35 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
26.56
 33,900 26.59 27.25 26.49 0 1,000 -0.1
02/12/2016
26.59
 59,300 26.19 26.80 26.12 0 31,600 -2.5
01/12/2016
26.19
 74,500 26.32 26.49 26.19 0 50,600 -3.9
30/11/2016
26.32
 7,582 25.99 26.70 25.89 380,882 380,882 0
29/11/2016
25.99
 14,949 25.75 27.00 25.31 0 0 0
28/11/2016
25.75
 64,774 27.17 27.17 24.47 0 15,000 -1.2
25/11/2016
27.17
 24,330 27.13 27.61 27.13 1,080,000 1,091,200 -0.9
24/11/2016
27.13
 11,500 27.47 27.51 27.13 0 4,200 -0.3
23/11/2016
27.47
 26,134 27.20 27.47 27.03 0 0 0
22/11/2016
27.20
 32,920 27.20 27.64 27.17 0 13,400 -1.1
21/11/2016
27.20
 18,660 27.37 27.78 27.20 0 5,600 -0.5
18/11/2016
27.37
 16,980 27.37 27.81 27.34 0 0 0
17/11/2016
27.37
 14,534 27.51 27.67 27.13 0 3,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |