CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.40
2.10
(3.54%)
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
(2024-10-14) 		-1.10 -1.82% 6,020,300 -8,386 -0.2
56.10
63
59.30
2 tháng
(2024-09-16) 		-10.70 -15.29% 18,677,500 -302,376 -19.7
56.10
70
59.30
3 tháng
(2024-08-15) 		-5.20 -8.06% 30,879,500 -813,484 -55.4
56.10
71.70
59.30
6 tháng
(2024-05-17) 		21.05 55.04% 57,023,700 -1,422,839 -91.1
38.25
71.70
59.30
12 tháng
(2023-11-20) 		26.18 79.05% 65,936,300 -1,468,885 -93.0
32.09
71.70
59.30
24 tháng
(2022-11-24) 		33.98 134.24% 74,760,401 -1,388,560 -90.3
25.32
71.70
59.30
36 tháng
(2021-11-29) 		13.89 30.58% 105,710,923 -2,284,035 -144.4
22
71.70
59.30
60 tháng
(2019-12-10) 		43.66 279.11% 142,252,647 -4,404,891 -222.4
14.28
71.70
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2010
7.62
 54,600 7.94 7.94 7.55 20,200 600 2.1
15/01/2010
7.94
 59,500 7.97 8.11 7.94 24,000 0 2.7
14/01/2010
7.97
 9,800 7.90 8.18 7.97 0 0 0
13/01/2010
7.90
 84,100 7.69 8.18 7.48 7,900 0 0.9
12/01/2010
7.69
 52,000 8.04 8.43 7.62 20,000 200 2.3
11/01/2010
8.04
 68,400 8.32 8.32 7.97 1,600 34,000 -3.7
08/01/2010
8.32
 108,800 8.32 8.68 8.04 20,000 0 2.4
07/01/2010
8.32
 118,000 8.11 8.47 8.11 65,000 12,100 6.3
06/01/2010
8.11
 89,100 8.25 8.47 8.01 400 0 0.0
05/01/2010
8.25
 73,200 8.14 8.45 8.22 200 0 0.0
04/01/2010
8.14
 87,900 7.70 8.14 7.76 18,000 0 2.1
31/12/2009
7.70
 118,300 7.76 8.11 7.48 30,000 0 0
30/12/2009
7.76
 120,700 7.41 7.87 7.27 65,200 0 0
29/12/2009
7.41
 48,200 7.58 7.76 7.27 0 0 0
28/12/2009
7.58
 51,600 7.88 7.88 7.55 0 0 0
25/12/2009
7.88
 228,400 7.48 7.88 7.51 10,400 10,000 0
24/12/2009
7.48
 64,700 7.27 7.48 7.05 35,300 2,800 0
23/12/2009
7.27
 51,800 7.05 7.27 7.05 21,600 0 0
22/12/2009
7.05
 63,200 7.18 7.48 7.05 10,000 0 0
21/12/2009
7.18
 67,400 6.74 7.18 6.98 19,000 0 0
18/12/2009
6.74
 44,800 6.29 6.74 6.56 10,700 0 0
17/12/2009
6.29
 45,200 6.35 6.63 6.05 10,000 10,000 0
16/12/2009
6.35
 75,800 6.72 6.77 6.31 800 0 0
15/12/2009
6.72
 87,800 6.86 6.86 6.67 21,200 20,000 0
14/12/2009
6.86
 149,200 6.38 6.86 6.35 52,000 5,000 0
11/12/2009
6.38
 86,300 6.72 6.77 6.34 25,500 0 0
10/12/2009
6.72
 77,800 6.86 6.98 6.71 5,100 8,000 0
09/12/2009
6.86
 120,200 7.23 7.23 6.83 28,300 28,000 0
08/12/2009
7.23
 99,700 7.39 7.41 7.20 60,000 31,600 0
07/12/2009
7.39
 161,400 7.48 7.48 7.39 92,200 147,900 0
04/12/2009
7.48
 136,400 7.62 7.65 7.27 64,700 106,400 0
03/12/2009
7.62
 143,200 7.61 7.75 7.41 110,000 86,300 0
02/12/2009
7.61
 116,300 7.97 7.97 7.61 88,800 49,400 0
01/12/2009
7.97
 123,800 7.76 8.04 7.55 90,600 48,900 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009
7.76
 47,200 7.63 7.83 7.41 16,900 0 0
27/11/2009
7.63
 138,500 7.16 7.70 6.70 13,300 500 0
26/11/2009
7.16
 327,600 7.63 7.69 7.15 210,200 156,000 0
25/11/2009
7.63
 164,800 8.15 8.15 7.61 27,700 0 0
24/11/2009
8.15
 36,400 8.26 8.33 8.05 14,400 0 0
23/11/2009
8.26
 74,100 8.47 8.51 7.99 0 0 0
20/11/2009
8.47
 46,500 8.63 8.63 8.41 0 0 0
19/11/2009
8.63
 87,400 8.67 8.71 8.57 60,600 31,500 0
18/11/2009
8.67
 74,400 8.54 8.67 8.37 100 5,400 0
17/11/2009
8.54
 76,500 8.60 8.74 8.33 0 3,600 0
16/11/2009
8.60
 100,400 8.71 8.81 8.60 52,600 5,000 0
13/11/2009
8.71
 252,400 8.43 8.78 8.26 154,400 10,000 0
12/11/2009
8.43
 131,900 8.34 8.47 8.24 40,500 25,400 0
11/11/2009
8.34
 135,200 8.18 8.34 8.10 15,000 10,000 0
10/11/2009
8.18
 150,200 8.05 8.29 7.98 65,500 0 0
09/11/2009
8.05
 150,900 8.33 8.81 7.95 44,100 0 0
06/11/2009
8.33
 63,000 8.67 9.09 8.13 1,600 20,000 0
05/11/2009
8.67
 116,900 8.22 8.72 8.19 48,600 30,000 0
04/11/2009
8.22
 161,000 8.18 8.33 7.98 44,000 12,000 0
03/11/2009
8.18
 338,900 8.56 8.67 7.98 133,300 141,000 0
02/11/2009
8.56
 142,200 9.13 9.16 8.56 800 80,800 0
30/10/2009
9.13
 112,800 8.95 9.45 8.99 2,000 1,100 0
29/10/2009
8.95
 156,100 9.23 9.23 8.67 40,100 40,400 0
28/10/2009
9.23
 393,300 8.95 9.23 8.94 186,300 10,000 0
27/10/2009
8.95
 365,600 9.02 9.16 8.78 63,200 10,000 0
26/10/2009
9.02
 298,600 9.16 9.40 8.88 68,300 38,700 0
23/10/2009
9.16
 211,100 9.37 9.58 8.88 110,800 7,000 0
22/10/2009
9.37
 250,700 9.13 9.71 9.30 102,000 0 0
21/10/2009
9.13
 263,700 8.72 9.13 8.81 30,000 500 0
20/10/2009
8.72
 332,400 8.15 8.72 8.26 0 0 0
19/10/2009
8.15
 185,700 8.05 8.19 7.98 25,200 80,000 0
16/10/2009
8.05
 144,400 8.26 8.54 8.03 40,000 30,000 0
15/10/2009
8.26
 167,800 8.33 8.60 8.12 93,200 60,000 0
14/10/2009
8.33
 129,600 8.05 8.40 7.98 31,800 4,600 0
13/10/2009
8.05
 139,800 8.31 8.60 7.84 0 0 0
12/10/2009
8.31
 184,600 7.84 8.31 7.98 50,000 0 0
09/10/2009
7.84
 189,800 7.33 7.84 7.36 0 0 0
08/10/2009
7.33
 129,800 7.31 7.42 7.29 0 0 0
07/10/2009
7.31
 217,800 6.86 7.34 6.93 0 0 0
06/10/2009
6.86
 121,800 6.79 6.93 6.84 10,000 0 0
05/10/2009
6.79
 72,100 6.87 6.87 6.73 37,700 0 0
02/10/2009
6.87
 181,500 6.87 6.87 6.53 62,600 100 0
01/10/2009
6.87
 269,500 6.87 7.01 6.80 132,900 3,500 0
30/09/2009
6.87
 169,100 6.80 7.08 6.75 28,200 3,000 0
29/09/2009
6.80
 190,900 6.66 6.80 6.61 41,500 2,200 0
28/09/2009
6.66
 93,100 6.67 6.70 6.61 15,000 0 0
25/09/2009
6.67
 154,700 6.68 6.73 6.62 15,000 0 0
24/09/2009
6.68
 57,600 6.73 6.80 6.63 16,900 1,000 0
23/09/2009
6.73
 125,900 6.77 6.94 6.73 23,000 0 0
22/09/2009
6.77
 52,000 6.86 6.94 6.74 400 0 0
21/09/2009
6.86
 263,700 6.66 6.87 6.64 100 10,000 0
18/09/2009
6.66
 174,300 6.66 6.73 6.52 200 0 0
17/09/2009
6.66
 110,200 6.66 6.73 6.52 0 0 0
16/09/2009
6.66
 157,900 6.63 6.80 6.65 700 0 0
15/09/2009
6.63
 281,100 6.72 6.73 6.61 0 30,400 0
14/09/2009
6.72
 128,000 6.73 6.80 6.47 0 5,000 0
11/09/2009
6.73
 85,300 6.73 6.87 6.66 9,300 15,200 0
10/09/2009
6.73
 115,100 6.72 7.12 6.59 0 27,500 0
09/09/2009
6.72
 530,800 6.38 6.72 6.33 0 0 0
08/09/2009
6.38
 112,800 6.07 6.42 5.90 0 200 0
07/09/2009
6.07
 58,900 6.11 6.14 6.00 0 0 0
04/09/2009
6.11
 65,900 6.14 6.38 6.07 1,200 0 0
03/09/2009
6.14
 113,600 6.25 6.25 6.11 0 42,400 0
01/09/2009
6.25
 120,000 6.42 6.56 6.22 200 57,600 0
31/08/2009
6.42
 54,400 6.28 6.66 6.35 5,400 400 0
28/08/2009
6.28
 103,500 6.17 6.35 6.14 0 47,700 0

Chính sách bảo mật | Điều khoản sử dụng |