CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60
-0.80
(-1.32%)
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)
30/08/2011
4.77
 3,700 4.73 4.95 4.77 0 0 0
29/08/2011
4.73
 2,100 4.49 4.73 4.51 0 0 0
26/08/2011
4.49
 300 4.49 4.49 4.49 0 0 0
25/08/2011
4.49
 0 4.46 4.49 4.49 0 0 0
24/08/2011
4.46
 1,500 4.52 4.55 4.46 0 0 0
23/08/2011
4.52
 4,500 4.55 4.60 4.52 117,000 115,900 0.0
22/08/2011
4.55
 900 4.48 4.55 4.52 200 0 0.0
19/08/2011
4.48
 1,500 4.54 4.54 4.48 0 0 0
18/08/2011
4.54
 700 4.61 4.61 4.54 0 0 0
17/08/2011
4.61
 15,500 4.46 4.61 4.48 0 0 0
16/08/2011
4.46
 500 4.39 4.46 4.46 0 0 0
15/08/2011
4.39
 0 4.39 4.39 4.39 0 0 0
12/08/2011
4.39
 1,000 4.39 4.39 4.39 0 0 0
11/08/2011
4.39
 100 4.52 4.52 4.39 0 0 0
10/08/2011
4.52
 100 4.36 4.52 4.52 0 0 0
09/08/2011
4.36
 36,700 4.31 4.39 4.16 34,000 27,600 0.2
08/08/2011
4.31
 1,800 4.45 4.45 4.31 0 0 0
05/08/2011
4.45
 10,700 4.46 4.46 4.28 106,200 100,000 0.2
04/08/2011
4.46
 2,400 4.31 4.46 4.27 0 0 0
03/08/2011
4.31
 8,300 4.18 4.31 4.22 0 0 0
02/08/2011
4.18
 3,500 4.36 4.36 4.18 250,000 250,000 0
01/08/2011
4.36
 0 4.36 4.36 4.36 0 0 0
29/07/2011
4.36
 200 4.42 4.42 4.36 0 0 0
28/07/2011
4.42
 700 4.27 4.46 4.42 0 0 0
27/07/2011
4.27
 3,300 4.31 4.46 4.24 0 0 0
26/07/2011
4.31
 1,300 4.33 4.39 4.31 50,000 50,000 0
25/07/2011
4.33
 1,200 4.39 4.39 4.24 1,100 0 0.0
22/07/2011
4.39
 5,000 4.40 4.40 4.25 0 1,400 -0.0
21/07/2011
4.40
 4,300 4.31 4.42 4.39 159,000 161,300 -0.1
20/07/2011
4.31
 500 4.36 4.36 4.31 260,000 260,000 0
19/07/2011
4.36
 10,100 4.28 4.36 4.24 32,200 35,200 -0.1
18/07/2011
4.28
 37,800 4.48 4.48 4.28 31,100 67,900 -1.1
15/07/2011
4.48
 31,200 4.55 4.58 4.48 75,100 92,000 -0.5
14/07/2011
4.55
 9,300 4.60 4.61 4.54 30,400 37,400 -0.2
13/07/2011
4.60
 36,100 4.67 4.67 4.60 29,900 34,800 -0.2
12/07/2011
4.67
 3,000 4.76 4.76 4.67 29,400 32,300 -0.1
11/07/2011
4.76
 51,100 4.91 4.91 4.68 47,800 50,000 -0.1
08/07/2011
4.91
 5,100 4.58 4.91 4.76 0 2,600 -0.1
07/07/2011
4.58
 130,100 4.91 4.91 4.57 55,000 129,500 -2.3
06/07/2011
4.91
 53,400 4.91 4.91 4.91 53,100 52,800 0.0
05/07/2011
4.91
 52,700 4.91 4.98 4.91 50,000 52,600 -0.1
04/07/2011
4.91
 4,500 4.98 4.98 4.91 3,000 0 0.1
01/07/2011
4.98
 20,800 5.06 5.13 4.98 14,500 5,000 0.3
30/06/2011
5.06
 6,200 5.06 5.55 4.98 0 0 0
29/06/2011
5.06
 2,400 5.06 5.40 4.91 0 1,300 -0.0
28/06/2011
5.06
 500 5.06 5.06 5.06 0 0 0
27/06/2011
5.06
 21,500 5.13 5.13 5.06 12,000 9,000 0.1
24/06/2011
5.13
 0 5.13 5.13 5.13 0 0 0
23/06/2011
5.13
 16,300 5.20 5.20 5.13 11,200 11,800 -0.0
22/06/2011
5.20
 19,200 5.20 5.20 5.20 19,000 0 0.7
21/06/2011
5.20
 13,600 5.20 5.20 5.13 11,500 0 0.4
20/06/2011
5.20
 13,600 5.20 5.20 5.20 13,600 0 0.5
17/06/2011
5.20
 11,300 5.35 5.35 5.20 11,000 0 0.4
16/06/2011
5.35
 5,100 5.20 5.35 5.20 4,000 0 0.1
15/06/2011
5.20
 33,400 5.32 5.35 5.20 28,400 0 1.0
14/06/2011
5.32
 25,700 5.35 5.50 5.20 2,500 0 0.1
13/06/2011
5.35
 8,600 5.23 5.35 5.28 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
5.23
 39,900 4.85 5.23 5.20 24,300 4,000 0.7
09/06/2011
4.85
 39,800 4.88 4.93 4.76 27,400 1,000 0.9
08/06/2011
4.88
 56,700 4.91 5.21 4.88 27,300 40,200 -0.4
07/06/2011
4.91
 50,900 4.76 4.91 4.83 635,000 641,300 -0.2
06/06/2011
4.76
 4,200 5.04 5.05 4.76 2,000 0 0.1
03/06/2011
5.04
 29,200 4.82 5.06 4.83 16,500 7,400 0.3
02/06/2011
4.82
 58,900 4.57 4.82 4.73 19,900 20,500 -0.0
01/06/2011
4.57
 62,800 4.41 4.57 4.39 30,400 30,000 0.0
31/05/2011
4.41
 49,700 4.24 4.47 4.33 29,800 15,000 0.4
30/05/2011
4.24
 6,000 4.53 4.53 4.23 2,000 0 0.1
27/05/2011
4.53
 80,600 4.27 4.53 4.31 71,100 51,400 0.6
26/05/2011
4.27
 12,300 4.18 4.29 4.18 0 10,000 -0.3
25/05/2011
4.18
 62,000 4.21 4.23 4.16 71,100 51,400 0.6
24/05/2011
4.21
 35,300 4.46 4.46 4.18 15,200 10,000 0.2
23/05/2011
4.46
 51,700 4.43 4.46 4.31 49,800 5,000 1.4
20/05/2011
4.43
 28,300 4.46 4.46 4.40 21,200 7,200 0.4
19/05/2011
4.46
 6,000 4.60 4.60 4.46 0 1,700 -0.1
18/05/2011
4.60
 3,300 4.47 4.66 4.47 1,500 1,500 0
17/05/2011
4.47
 9,400 4.66 4.66 4.34 3,000 2,200 0.0
16/05/2011
4.66
 4,700 4.67 4.67 4.62 3,000 4,000 -0.0
13/05/2011
4.67
 3,100 4.78 4.78 4.65 61,000 61,000 0
12/05/2011
4.78
 12,300 4.69 4.82 4.69 4,200 6,100 -0.1
11/05/2011
4.69
 8,900 4.83 4.83 4.63 6,500 0 0.2
10/05/2011
4.83
 12,500 4.76 4.83 4.82 4,000 500 0.1
09/05/2011
4.76
 1,200 4.91 4.91 4.72 0 0 0
06/05/2011
4.91
 4,200 5.05 5.05 4.91 2,000 1,000 0.0
05/05/2011
5.05
 4,700 5.19 5.19 4.91 2,000 600 0.0
04/05/2011
5.19
 4,900 5.27 5.27 5.05 0 800 -0.0
29/04/2011
5.27
 1,700 5.31 5.31 5.25 0 0 0
28/04/2011
5.31
 17,200 5.31 5.40 5.27 10,000 6,900 0.1
27/04/2011
5.31
 2,000 5.31 5.34 5.28 200 100 0.0
26/04/2011
5.31
 7,800 5.47 5.47 5.31 0 0 0
25/04/2011
5.47
 3,300 5.45 5.47 5.47 0 3,300 -0.1
22/04/2011
5.45
 2,000 5.53 5.53 5.45 0 0 0
21/04/2011
5.53
 2,200 5.61 5.61 5.48 600 600 0
20/04/2011
5.61
 700 5.55 5.63 5.55 0 0 0
19/04/2011
5.55
 800 5.63 5.63 5.48 0 0 0
18/04/2011
5.63
 31,800 5.76 6.15 5.57 31,000 30,100 0.0
15/04/2011
5.76
 100 5.47 5.76 5.76 0 0 0
14/04/2011
5.47
 500 5.48 5.84 5.47 0 0 0
13/04/2011
5.48
 9,500 5.48 5.50 5.48 3,000 9,400 -0.2
08/04/2011
5.48
 1,500 5.55 5.55 5.48 0 0 0
07/04/2011
5.55
 1,100 5.63 5.63 5.55 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |