CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.40
0
(0%)
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)
08/11/2010
5.99
 24,800 6.05 6.06 5.99 23,000 13,800 0.8
05/11/2010
6.05
 10,200 5.97 6.12 5.99 10,000 5,000 0.4
04/11/2010
5.97
 0 5.98 5.97 5.97 0 0 0
03/11/2010
5.98
 20,500 5.97 5.99 5.61 2,000 5,000 -0.2
02/11/2010
5.97
 15,500 5.92 6.02 5.92 7,300 11,700 -0.4
01/11/2010
5.92
 700 5.99 5.99 5.92 0 0 0
29/10/2010
5.99
 26,700 5.95 5.99 5.94 0 10,000 -0.8
28/10/2010
5.95
 9,100 5.95 5.99 5.95 0 0 0
27/10/2010
5.95
 4,000 5.99 5.99 5.95 0 0 0
26/10/2010
5.99
 8,200 5.98 5.99 5.96 0 7,000 -0.6
25/10/2010
5.98
 16,100 5.99 5.99 5.92 0 5,000 -0.4
22/10/2010
5.99
 7,500 5.97 5.99 5.94 0 5,000 -0.4
21/10/2010
5.97
 1,100 5.95 6.02 5.93 0 0 0
20/10/2010
5.95
 5,400 5.99 5.99 5.92 0 0 0
19/10/2010
5.99
 8,300 5.97 6.12 5.92 0 0 0
18/10/2010
5.97
 2,000 5.95 6.12 5.97 0 0 0
15/10/2010
5.95
 1,100 5.93 6.10 5.95 0 0 0
14/10/2010
5.93
 200 6.06 6.06 5.93 0 0 0
13/10/2010
6.06
 1,100 6.13 6.13 5.95 0 1,000 -0.1
12/10/2010
6.13
 22,400 6.20 6.20 5.93 11,600 10,000 0.1
11/10/2010
6.20
 16,700 5.95 6.20 5.88 15,200 2,000 1.1
08/10/2010
5.95
 1,300 5.95 6.25 5.95 1,200 0 0.1
07/10/2010
5.95
 2,900 5.99 6.16 5.93 0 0 0
06/10/2010
5.99
 10,900 5.92 5.99 5.95 0 10,800 -0.9
05/10/2010
5.92
 75,500 5.92 5.92 5.84 0 66,000 -5.4
04/10/2010
5.92
 16,900 6.07 6.07 5.92 0 1,400 -0.1
01/10/2010
6.07
 13,100 5.99 6.07 6.07 6,000 12,900 -0.6
30/09/2010
5.99
 24,500 6.13 6.28 5.78 0 18,700 -1.6
29/09/2010
6.13
 2,300 6.28 6.28 6.13 1,100 0 0.1
28/09/2010
6.28
 8,700 6.35 6.49 6.28 0 0 0
27/09/2010
6.35
 18,000 6.20 6.42 6.28 0 0 0
24/09/2010
6.20
 4,800 6.20 6.24 6.20 0 0 0
23/09/2010
6.20
 29,000 6.24 6.28 6.13 0 0 0
22/09/2010
6.24
 25,300 6.28 6.28 6.20 0 14,700 -1.3
21/09/2010
6.28
 32,600 6.15 6.35 5.74 0 13,900 -1.2
20/09/2010
6.15
 26,700 6.06 6.28 5.99 0 0 0
17/09/2010
6.06
 22,300 5.99 6.06 5.99 0 3,900 -0.3
16/09/2010
5.99
 8,400 6.07 6.07 5.92 0 2,800 -0.2
15/09/2010
6.07
 5,600 6.13 6.20 6.06 0 0 0
14/09/2010
6.13
 5,000 6.22 6.22 6.13 0 2,000 -0.2
13/09/2010
6.22
 26,800 6.06 6.34 6.06 11,900 3,700 0.7
10/09/2010
6.06
 18,100 6.20 6.49 6.06 500 0 0.0
09/09/2010
6.20
 9,000 6.32 6.32 6.20 0 0 0
08/09/2010
6.32
 5,600 6.28 6.34 6.06 1,000 0 0.1
07/09/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/09/2010
6.28
 12,700 6.38 6.42 6.14 4,000 1,500 0.2
06/09/2010
6.38
 27,300 6.24 6.44 6.31 10,200 600 0.9
01/09/2010
6.24
 6,400 6.21 6.28 6.21 0 0 0
31/08/2010
6.21
 34,200 6.05 6.34 6.17 21,900 0 1.9
30/08/2010
6.05
 22,200 5.71 6.05 5.96 200 0 0.0
27/08/2010
5.71
 54,400 5.71 5.81 5.63 2,000 38,400 -2.9
26/08/2010
5.71
 29,900 5.71 5.93 5.68 0 0 0
25/08/2010
5.71
 88,900 6.07 6.35 5.65 37,300 56,700 -1.6
24/08/2010
6.07
 37,000 6.24 6.24 6.00 0 0 0
23/08/2010
6.24
 20,800 6.17 6.55 6.17 100 0 0.0
20/08/2010
6.17
 11,300 6.16 6.42 6.14 0 0 0
19/08/2010
6.16
 10,600 6.11 6.21 6.14 3,000 0 0.3
18/08/2010
6.11
 38,400 6.35 6.35 6.10 10,000 0 0.9
17/08/2010
6.35
 12,800 6.53 6.53 6.28 500 0 0.0
16/08/2010
6.53
 6,300 6.42 6.62 6.49 0 0 0
13/08/2010
6.42
 10,800 6.07 6.49 6.01 0 0 0
12/08/2010
6.07
 21,000 6.49 6.49 6.07 10,000 0 0.9
11/08/2010
6.49
 38,900 6.38 6.63 6.35 1,000 0 0.1
10/08/2010
6.38
 15,200 6.53 6.53 6.28 2,500 0 0.2
09/08/2010
6.53
 20,900 6.62 6.67 6.49 0 0 0
06/08/2010
6.62
 6,200 6.64 6.69 6.35 0 0 0
05/08/2010
6.64
 10,900 6.70 6.70 6.64 0 0 0
04/08/2010
6.70
 44,300 6.57 6.77 6.60 0 0 0
03/08/2010
6.57
 15,400 6.60 6.60 6.56 10,000 0 0.9
02/08/2010
6.60
 7,400 6.65 6.65 6.49 1,000 0 0.1
30/07/2010
6.65
 16,500 6.64 6.65 6.62 0 0 0
29/07/2010
6.64
 30,300 6.63 6.65 6.62 0 0 0
28/07/2010
6.63
 15,000 6.67 6.67 6.61 6,600 0 0.6
27/07/2010
6.67
 6,400 6.63 6.84 6.63 1,600 0 0.2
26/07/2010
6.63
 53,900 6.76 6.77 6.62 8,500 0 0.8
23/07/2010
6.76
 134,400 6.43 6.77 6.49 0 35,800 -3.3
22/07/2010
6.43
 16,700 6.45 6.45 6.42 9,600 4,500 0.5
21/07/2010
6.45
 4,300 6.44 6.48 6.44 600 0 0.1
20/07/2010
6.44
 54,700 6.45 6.55 6.43 0 9,400 -0.9
19/07/2010
6.45
 90,700 6.49 6.53 6.35 25,000 35,900 -1.0
16/07/2010
6.49
 91,500 6.47 6.63 6.49 0 60,400 -5.6
15/07/2010
6.47
 23,100 6.48 6.49 6.45 0 13,300 -1.2
14/07/2010
6.48
 14,900 6.56 6.67 6.48 0 0 0
13/07/2010
6.56
 14,700 6.70 6.70 6.48 0 3,500 -0.3
12/07/2010
6.70
 100 6.48 6.70 6.70 0 0 0
09/07/2010
6.48
 9,000 6.45 6.49 6.42 0 2,100 -0.2
08/07/2010
6.45
 10,700 6.45 6.49 6.45 0 9,400 -0.9
07/07/2010
6.45
 43,300 6.49 6.49 6.44 0 19,600 -1.8
06/07/2010
6.49
 24,800 6.56 6.63 6.49 5,300 16,700 -1.0
05/07/2010
6.56
 28,000 6.63 6.70 6.56 10,000 11,300 -0.1
02/07/2010
6.63
 27,900 6.70 6.71 6.60 10,000 6,200 0.4
01/07/2010
6.70
 15,500 7.08 7.08 6.70 5,500 0 0.5
30/06/2010
7.08
 145,700 7.02 7.08 6.53 100 0 0.0
29/06/2010
7.02
 28,300 6.56 7.02 6.50 0 0 0
28/06/2010
6.56
 5,700 6.61 6.61 6.56 0 0 0
25/06/2010
6.61
 14,700 6.55 6.61 6.44 0 0 0
24/06/2010
6.55
 19,000 6.49 6.55 6.49 0 0 0
23/06/2010
6.49
 15,400 6.48 6.49 6.29 0 0 0
22/06/2010
6.48
 43,700 6.60 6.60 6.48 25,000 0 2.3
21/06/2010
6.60
 51,500 6.63 6.63 6.56 10,000 0 0.9
18/06/2010
6.63
 5,600 6.60 6.71 6.61 1,400 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |