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)
28/06/2016
21.63
 5,070 21.60 21.94 21.43 0 0 0
27/06/2016
21.60
 5,804 22.38 22.38 21.13 0 900 -0.1
24/06/2016
22.38
 112,543 22.27 22.78 21.16 20,443 11,600 0.6
23/06/2016
22.27
 10,510 21.60 22.27 21.30 0 0 0
22/06/2016
21.60
 16,224 21.94 22.27 21.60 0 11,000 -0.7
21/06/2016
21.94
 40,843 21.53 22.00 20.96 9,600 11,000 -0.1
20/06/2016
21.53
 2,500 21.60 21.90 21.53 0 0 0
17/06/2016
21.60
 47,004 21.60 21.94 21.43 19,200 12,200 0.4
16/06/2016
21.60
 20,000 21.03 22.78 20.59 14,500 0 0.9
15/06/2016
21.03
 24,500 20.59 21.09 20.59 1,800 0 0.1
14/06/2016
20.59
 8,500 20.89 21.23 20.59 1,900 0 0.1
13/06/2016
20.89
 38,804 20.55 20.92 19.78 2,200 3,100 -0.0
10/06/2016
20.55
 53,620 19.91 20.59 19.14 5,000 0 0.3
09/06/2016
19.91
 14,700 19.74 19.91 19.44 4,500 0 0.3
08/06/2016
19.74
 40,704 19.14 20.22 19.07 14,000 1,000 0.8
07/06/2016
19.14
 10,220 19.17 19.17 18.90 0 1,000 -0.1
06/06/2016
19.17
 14,410 19.20 20.59 19.14 0 8,000 -0.5
03/06/2016
19.20
 6,100 19.34 19.34 18.90 0 3,700 -0.2
02/06/2016
19.34
 15,304 19.41 19.41 18.63 0 9,600 -0.5
01/06/2016
19.41
 14,900 19.44 20.22 18.56 0 600 -0.0
31/05/2016
19.44
 7,820 19.44 19.44 19.24 1,600 0 0.1
30/05/2016
19.44
 3,100 19.47 19.47 19.27 0 0 0
27/05/2016
19.47
 3,810 19.51 19.51 18.56 0 0 0
26/05/2016
19.51
 18,660 19.57 19.71 19.17 3,200 0 0.2
25/05/2016
19.57
 11,110 19.84 20.25 19.44 0 0 0
24/05/2016
19.84
 6,136 19.88 20.08 19.57 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/05/2016
19.88
 54,510 18.84 20.69 19.17 10,800 0 0.6
20/05/2016
18.84
 45,300 18.29 18.84 18.29 6,400 0 0.4
19/05/2016
18.29
 16,329 18.57 18.57 18.29 200 0 0.0
18/05/2016
18.57
 21,000 18.82 18.84 18.57 3,900 0 0.3
17/05/2016
18.82
 18,800 18.79 18.82 18.01 4,400 6,400 -0.1
16/05/2016
18.79
 9,400 18.76 18.93 18.65 0 0 0
13/05/2016
18.76
 11,915 18.73 19.01 18.65 0 0 0
12/05/2016
18.73
 14,200 18.95 19.07 18.57 0 0 0
11/05/2016
18.95
 7,107 18.87 18.98 18.84 0 0 0
10/05/2016
18.87
 22,280 19.18 19.20 18.84 1,000 0 0.1
09/05/2016
19.18
 20,905 19.23 19.65 18.84 0 0 0
06/05/2016
19.23
 11,930 19.23 19.40 18.98 0 0 0
05/05/2016
19.23
 22,100 18.76 19.95 19.12 0 0 0
04/05/2016
18.76
 23,879 18.59 18.84 18.48 2,100 10,000 -0.5
29/04/2016
18.59
 22,100 18.90 19.12 18.29 0 0 0
28/04/2016
18.90
 8,740 18.71 18.93 18.18 100 0 0.0
27/04/2016
18.71
 25,886 19.07 19.07 18.48 0 0 0
26/04/2016
19.07
 42,100 19.12 19.18 18.98 0 100 -0.0
25/04/2016
19.12
 56,200 19.92 19.95 19.12 7,000 14,043 -0.5
22/04/2016
19.92
 12,400 19.95 19.95 19.43 0 0 0
21/04/2016
19.95
 45,910 19.40 19.95 19.12 8,100 3,400 0.3
20/04/2016
19.40
 17,310 19.56 19.67 19.31 0 0 0
19/04/2016
19.56
 13,967 19.92 20.09 19.40 7,800 0 0.6
15/04/2016
19.92
 43,100 19.95 20.23 19.18 0 3,600 -0.3
14/04/2016
19.95
 39,523 18.84 19.95 18.54 25,400 0 1.8
13/04/2016
18.84
 49,700 19.12 19.18 18.76 27,000 1,000 1.8
12/04/2016
19.12
 25,472 19.07 19.40 18.65 0 11,700 -0.8
11/04/2016
19.07
 61,955 19.15 19.18 18.32 8,100 39,500 -2.2
08/04/2016
19.15
 88,400 19.12 19.20 18.93 8,100 57,800 -3.4
07/04/2016
19.12
 30,756 19.09 19.40 18.84 6,100 7,300 -0.1
06/04/2016
19.09
 48,886 18.29 19.12 18.51 7,600 6,000 0.1
05/04/2016
18.29
 25,271 18.29 18.48 17.60 1,000 0 0.1
04/04/2016
18.29
 21,600 18.32 18.71 18.29 0 0 0
01/04/2016
18.32
 48,635 18.71 18.71 18.29 20,000 0 1.3
31/03/2016
18.71
 70,675 19.15 19.48 18.57 73,000 70,900 0.1
30/03/2016
19.15
 102,249 18.76 19.98 18.32 23,000 20,300 0.2
29/03/2016
18.76
 133,020 19.09 19.90 18.76 60,000 87,400 -1.9
28/03/2016
19.09
 147,010 17.37 19.09 17.35 26,400 0 1.8
25/03/2016
17.37
 44,000 17.46 17.46 16.77 1,600 0 0.1
24/03/2016
17.46
 92,994 17.13 17.74 16.68 19,800 0 1.2
23/03/2016
17.13
 34,000 17.18 17.18 16.88 4,500 0 0.3
22/03/2016
17.18
 50,788 16.71 17.18 16.77 24,300 0 1.5
21/03/2016
16.71
 87,466 16.07 17.04 16.02 10,900 2,000 0.5
18/03/2016
16.07
 36,240 15.71 16.32 15.91 0 0 0
17/03/2016
15.71
 13,950 15.80 15.82 15.71 4,800 0 0.3
16/03/2016
15.80
 14,200 15.77 15.91 15.71 2,000 0 0.1
15/03/2016
15.77
 21,000 16.02 16.02 15.74 1,000 0 0.1
14/03/2016
16.02
 7,736 15.96 16.02 15.85 10 0 0.0
11/03/2016
15.96
 11,850 15.96 16.07 15.80 0 0 0
10/03/2016
15.96
 2,900 16.04 16.04 15.74 1,700 0 0.1
09/03/2016
16.04
 11,000 15.66 16.07 15.68 2,000 0 0.1
08/03/2016
15.66
 28,820 15.96 16.02 15.52 5,700 18,120 -0.7
07/03/2016
15.96
 22,454 16.32 16.32 15.96 4,500 0 0.3
04/03/2016
16.32
 19,986 16.43 16.49 16.32 1,900 0 0.1
03/03/2016
16.43
 25,300 16.32 16.43 15.80 18,500 0 1.1
02/03/2016
16.32
 51,058 15.93 16.32 15.93 22,000 0 1.3
01/03/2016
15.93
 13,210 15.55 15.99 15.52 1,000 0 0.1
29/02/2016
15.55
 8,885 15.63 15.66 15.52 1,500 0 0.1
26/02/2016
15.63
 17,711 15.77 15.91 15.52 3,000 0 0.2
25/02/2016
15.77
 32,600 16.13 16.13 15.57 7,000 6,400 0.0
24/02/2016
16.13
 5,910 16.32 16.32 16.07 11,000 10,000 0.1
23/02/2016
16.32
 51,442 16.35 16.49 16.07 48,900 10,000 2.3
22/02/2016
16.35
 78,006 16.21 16.49 16.21 26,800 35,000 -0.5
19/02/2016
16.21
 69,911 15.66 16.27 15.66 34,500 1,509 1.9
18/02/2016
15.66
 13,205 15.68 15.68 15.63 2,500 0 0.1
17/02/2016
15.68
 51,610 15.24 15.77 14.96 18,900 0 1.0
16/02/2016
15.24
 34,950 14.83 15.24 14.83 16,400 0 0.9
15/02/2016
14.83
 6,100 14.71 15.10 14.83 3,900 0 0.2
05/02/2016
14.71
 1,100 15.32 15.32 14.71 0 0 0
04/02/2016
15.32
 200 14.80 15.32 14.80 0 0 0
03/02/2016
14.80
 5,500 14.80 14.83 14.69 0 0 0
02/02/2016
14.80
 14,700 14.96 14.96 14.69 100 0 0.0
01/02/2016
14.96
 326 14.96 14.96 14.96 0 0 0
29/01/2016
14.96
 6,122 14.58 14.99 14.58 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |