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)
28/01/2016
14.58
 10,460 14.80 14.96 14.58 0 0 0
27/01/2016
14.80
 7,200 14.71 14.96 14.74 100 0 0.0
26/01/2016
14.71
 22,486 15.52 15.52 14.55 8,000 3,000 0.3
25/01/2016
15.52
 35,000 15.24 15.77 14.96 23,500 0 1.3
22/01/2016
15.24
 48,576 14.16 15.24 13.99 31,600 0 1.7
21/01/2016
14.16
 33,800 14.22 14.41 14.16 8,300 2,000 0.3
20/01/2016
14.22
 18,600 14.19 14.41 13.88 1,500 4,100 -0.1
19/01/2016
14.19
 19,950 14.16 14.41 13.99 1,500 6,400 -0.2
18/01/2016
14.16
 43,800 14.66 14.66 13.86 18,600 0 1.0
15/01/2016
14.66
 8,900 14.83 14.96 14.55 0 100 -0.0
14/01/2016
14.83
 17,010 15.30 15.30 14.60 1,500 5,000 -0.2
13/01/2016
15.30
 48,170 15.24 16.07 15.24 8,000 2,100 0.3
12/01/2016
15.24
 23,900 14.96 15.24 14.55 5,300 0 0.3
11/01/2016
14.96
 28,100 16.07 16.07 14.96 0 0 0
08/01/2016
16.07
 1,800 16.18 16.18 15.96 100 0 0.0
07/01/2016
16.18
 19,200 16.24 16.32 15.80 2,200 0 0.1
06/01/2016
16.24
 5,400 16.38 16.41 16.10 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
16.38
 17,100 16.29 16.63 15.66 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
16.29
 16,300 15.86 16.54 16.27 1,900 0 0.1
31/12/2015
15.86
 25,710 15.89 16.02 15.84 600 0 0.0
30/12/2015
15.89
 5,347 16.07 16.07 15.89 800 0 0.0
29/12/2015
16.07
 12,400 15.94 16.07 15.86 4,700 2,000 0.2
28/12/2015
15.94
 10,500 15.84 15.94 15.70 800 2,000 -0.1
25/12/2015
15.84
 10,800 15.99 16.07 15.81 0 0 0
24/12/2015
15.99
 32,400 15.94 16.18 15.94 0 0 0
23/12/2015
15.94
 29,463 16.05 16.07 15.81 900 1,000 -0.0
22/12/2015
16.05
 18,543 16.34 16.34 15.99 900 4,643 -0.2
21/12/2015
16.34
 36,430 16.52 16.52 15.97 14,000 2,500 0.7
18/12/2015
16.52
 87,653 16.23 16.73 16.18 12,600 2,500 0.6
17/12/2015
16.23
 28,250 15.99 16.34 15.97 3,200 0 0.2
16/12/2015
15.99
 24,900 15.94 16.15 15.91 1,100 2,000 -0.1
15/12/2015
15.94
 30,065 15.94 16.13 15.84 2,400 5,500 -0.2
14/12/2015
15.94
 18,000 15.99 16.07 15.81 800 5,100 -0.3
11/12/2015
15.99
 7,700 15.81 16.07 15.81 0 0 0
10/12/2015
15.81
 22,772 15.81 15.94 15.81 4,800 0 0.3
09/12/2015
15.81
 64,730 16.34 16.55 15.81 3,100 12,500 -0.6
08/12/2015
16.34
 37,443 15.65 16.34 15.55 1,900 2,000 -0.0
07/12/2015
15.65
 14,300 15.81 15.89 15.65 0 0 0
04/12/2015
15.81
 15,100 15.91 15.91 15.55 1,600 0 0.1
03/12/2015
15.91
 64,547 15.36 16.20 15.41 2,500 0 0.2
02/12/2015
15.36
 27,100 15.41 15.68 15.36 2,000 12,100 -0.6
01/12/2015
15.41
 20,050 15.41 15.55 15.41 0 0 0
30/11/2015
15.41
 67,243 15.76 15.81 15.41 2,400 0 0.1
27/11/2015
15.76
 44,200 15.57 15.89 15.55 1,100 0 0.1
26/11/2015
15.57
 64,901 15.81 16.05 15.57 4,300 3,400 0.1
25/11/2015
15.81
 50,500 16.07 16.47 15.65 2,200 14,300 -0.7
24/11/2015
16.07
 80,857 16.55 16.71 15.81 2,000 7,200 -0.3
23/11/2015
16.55
 80,173 17.10 17.13 16.49 0 2,000 -0.1
20/11/2015
17.10
 43,620 17.13 17.26 16.86 0 20 -0.0
19/11/2015
17.13
 38,200 17.39 17.39 16.86 1,000 5,300 -0.3
18/11/2015
17.39
 92,780 17.10 17.39 16.60 7,800 6,000 0.1
17/11/2015
17.10
 128,400 17.13 18.05 16.86 6,800 7,000 -0.0
16/11/2015
17.13
 176,900 16.42 17.13 16.34 4,000 4,200 -0.0
13/11/2015
16.42
 134,986 15.55 16.52 15.60 6,000 5,000 0.1
12/11/2015
15.55
 67,600 15.15 15.55 15.07 2,900 0 0.2
11/11/2015
15.15
 27,500 15.15 15.33 14.97 1,000 0 0.1
10/11/2015
15.15
 58,600 15.05 15.47 15.02 2,600 0 0.1
09/11/2015
15.05
 61,010 15.26 15.33 15.05 2,300 0 0.1
06/11/2015
15.26
 130,200 15.68 15.78 15.10 0 0 0
05/11/2015
15.68
 113,700 15.81 16.05 15.57 4,100 3,000 0.1
04/11/2015
15.81
 43,502 16.07 16.52 15.81 0 0 0
03/11/2015
16.07
 123,700 15.76 16.42 15.68 4,400 30,000 -1.6
02/11/2015
15.76
 144,330 17.02 17.13 15.33 0 0 0
30/10/2015
17.02
 45,271 17.10 17.15 16.76 0 2,000 -0.1
29/10/2015
17.10
 185,750 15.81 17.10 15.81 0 0 0
28/10/2015
15.81
 67,300 15.60 15.94 15.60 0 0 0
27/10/2015
15.60
 79,022 15.91 16.18 15.60 0 1,700 -0.1
26/10/2015
15.91
 101,635 16.10 16.39 15.84 0 34,000 -2.1
23/10/2015
16.10
 188,726 15.44 16.34 15.41 0 42,800 -2.5
22/10/2015
15.44
 160,110 16.10 16.20 15.31 0 56,600 -3.4
21/10/2015
16.10
 84,500 16.07 16.47 15.57 0 2,000 -0.1
20/10/2015
16.07
 117,750 15.02 16.52 15.05 3,300 13,500 -0.6
19/10/2015
15.02
 175,780 13.99 15.02 13.83 0 44,100 -2.4
16/10/2015
13.99
 78,400 14.02 14.02 13.83 3,000 25,500 -1.2
15/10/2015
14.02
 27,604 14.04 14.04 13.83 2,200 6,204 -0.2
14/10/2015
14.04
 186,880 13.07 14.36 13.49 0 39,930 -2.1
13/10/2015
13.07
 52,660 13.15 13.44 13.07 0 0 0
12/10/2015
13.15
 12,600 13.02 13.17 12.94 0 0 0
09/10/2015
13.02
 22,900 13.41 13.44 13.02 0 0 0
08/10/2015
13.41
 67,515 13.25 13.54 13.04 2,000 0 0.1
07/10/2015
13.25
 26,482 13.57 13.57 13.17 2,000 0 0.1
06/10/2015
13.57
 61,216 13.44 13.70 13.17 4,400 39,000 -1.8
05/10/2015
13.44
 142,435 12.75 13.67 12.67 5,000 100,700 -4.8
02/10/2015
12.75
 93,407 12.12 12.81 12.12 0 48,000 -2.3
01/10/2015
12.12
 52,100 12.01 12.12 11.99 0 27,500 -1.3
30/09/2015
12.01
 47,000 12.28 12.28 11.99 0 28,700 -1.3
29/09/2015
12.28
 1,374 12.28 12.28 11.33 0 200 -0.0
28/09/2015
12.28
 56,800 12.38 12.38 12.28 0 46,700 -2.2
25/09/2015
12.38
 93,300 12.38 12.65 12.36 104,700 80,700 1.2
24/09/2015
12.38
 59,300 12.38 12.38 12.36 31,300 51,900 -1.0
23/09/2015
12.38
 71,700 12.17 12.38 12.12 70,000 67,480 0.1
22/09/2015
12.17
 53,000 11.91 12.25 11.96 30,000 49,300 -0.9
21/09/2015
11.91
 23,200 12.12 12.12 11.88 0 23,200 -1.0
18/09/2015
12.12
 30,310 12.25 12.25 11.86 0 30,000 -1.4
17/09/2015
12.25
 508 12.12 12.25 12.25 0 500 -0.0
16/09/2015
12.12
 50,000 12.38 12.38 12.12 0 40,000 -1.8
15/09/2015
12.38
 45,100 12.38 12.38 12.36 0 44,600 -2.1
14/09/2015
12.38
 71,200 11.99 12.52 12.30 0 66,300 -3.1
11/09/2015
11.99
 8,261 11.99 12.12 11.99 0 7,500 -0.3
10/09/2015
11.99
 100 12.12 12.12 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |