CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.40
1.10
(1.85%)
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)
26/08/2009
6.45
 150,200 6.38 6.49 6.25 0 50,000 0
25/08/2009
6.38
 266,000 6.31 6.56 6.16 0 50,000 0
24/08/2009
6.31
 336,900 5.88 6.37 5.97 0 52,000 0
21/08/2009
5.88
 154,600 5.90 6.04 5.88 10,500 45,800 0
20/08/2009
5.90
 178,000 5.91 5.93 5.86 13,500 51,400 0
19/08/2009
5.91
 197,600 5.88 5.96 5.86 15,000 50,500 0
18/08/2009
5.88
 165,600 5.97 5.97 5.69 54,200 47,000 0
17/08/2009
5.97
 172,700 5.97 5.99 5.90 67,300 0 0
14/08/2009
5.97
 68,500 6.04 6.04 5.91 0 0 0
13/08/2009
6.04
 234,500 5.93 6.07 5.92 154,300 0 0
12/08/2009
5.93
 258,100 5.97 6.00 5.86 81,000 17,700 0
11/08/2009
5.97
 115,400 5.92 5.97 5.86 43,400 1,100 0
10/08/2009
5.92
 125,600 5.87 6.04 5.88 28,600 2,300 0
07/08/2009
5.87
 222,000 5.86 5.91 5.83 79,800 0 0
06/08/2009
5.86
 342,600 5.91 5.92 5.83 125,100 0 0
05/08/2009
5.91
 339,000 5.69 5.97 5.62 173,900 500 0
04/08/2009
5.69
 349,600 5.54 5.75 5.55 268,000 0 0
03/08/2009
5.54
 227,100 5.53 5.66 5.52 165,800 0 0
31/07/2009
5.53
 128,200 5.44 5.57 5.45 50,100 100 0
30/07/2009
5.44
 206,200 5.43 5.47 5.35 127,600 0 0
29/07/2009
5.43
 378,900 5.43 5.52 5.32 265,100 5,900 0
28/07/2009
5.43
 425,200 5.58 5.62 5.41 144,900 300 0
27/07/2009
5.58
 379,600 5.43 5.81 5.49 109,400 500 0
24/07/2009
5.43
 506,700 5.17 5.43 5.38 120,800 15,200 0
23/07/2009
5.17
 228,500 4.99 5.27 4.96 73,000 200 0
22/07/2009
4.99
 273,800 4.99 5.08 4.98 118,100 0 0
21/07/2009
4.99
 316,600 4.97 5.26 4.96 40,300 0 0
20/07/2009
4.97
 203,700 4.97 5.00 4.82 0 0 0
17/07/2009
4.97
 356,300 4.91 5.00 4.86 48,800 0 0
16/07/2009
4.91
 189,500 4.82 5.07 4.84 27,000 0 0
15/07/2009
4.82
 110,500 4.76 4.82 4.72 23,400 0 0
14/07/2009
4.76
 144,000 4.77 4.86 4.70 43,600 0 0
13/07/2009
4.77
 222,000 4.81 4.86 4.73 80,000 0 0
10/07/2009
4.81
 142,600 4.82 4.82 4.77 48,700 0 0
09/07/2009
4.82
 129,700 4.82 4.86 4.79 20,600 0 0
08/07/2009
4.82
 411,300 4.83 4.86 4.55 213,800 0 0
07/07/2009
4.83
 222,200 4.88 4.93 4.65 154,500 0 0
06/07/2009
4.88
 398,500 4.69 4.91 4.61 35,000 12,000 0
03/07/2009
4.69
 236,200 4.57 4.72 4.48 25,000 0 0
02/07/2009
4.57
 256,800 4.44 4.66 4.44 44,400 100,000 0
01/07/2009
4.44
 290,300 4.44 4.48 4.16 114,300 0 0
30/06/2009
4.44
 386,100 4.68 4.72 4.32 100,100 0 0
29/06/2009
4.68
 248,100 4.65 4.72 4.58 143,000 27,100 0
26/06/2009
4.65
 217,700 4.61 4.75 4.51 67,000 0 0
25/06/2009
4.61
 258,200 4.75 5.03 4.48 10,000 100 0
24/06/2009
4.75
 195,100 4.43 4.75 4.45 0 0 0
23/06/2009
4.43
 722,100 4.75 4.75 4.43 50,000 379,200 0
22/06/2009
4.75
 385,600 5.00 5.00 4.75 100 3,000 0
19/06/2009
5.00
 947,500 4.84 5.17 4.84 0 53,900 0
18/06/2009
4.84
 196,200 4.60 4.84 4.84 0 1,200 0
17/06/2009
4.60
 133,700 4.30 4.60 4.02 1,000 0 0
16/06/2009
4.30
 524,500 4.61 4.61 4.26 0 170,000 0
15/06/2009
4.61
 372,100 4.79 4.79 4.49 100 0 0
12/06/2009
4.79
 351,500 4.93 5.14 4.72 0 17,000 0
11/06/2009
4.93
 267,200 4.80 4.99 4.78 3,000 0 0
10/06/2009
4.80
 432,000 5.02 5.14 4.76 11,000 0 0
09/06/2009
5.02
 447,100 5.41 5.55 5.00 25,300 0 0
08/06/2009
5.41
 531,000 5.16 5.42 5.20 0 100 0
05/06/2009
5.16
 741,700 4.85 5.16 4.72 1,500 0 0
04/06/2009
4.85
 532,900 4.58 4.85 4.54 0 200 0
03/06/2009
4.58
 564,900 4.28 4.58 4.41 17,700 0 0
02/06/2009
4.28
 267,900 4.03 4.28 4.28 0 23,100 0
01/06/2009
4.03
 601,300 3.82 4.03 3.87 0 0 0
29/05/2009
3.82
 201,100 3.69 3.85 3.64 8,300 0 0
28/05/2009
3.69
 152,400 3.76 3.76 3.64 0 9,500 0
27/05/2009
3.76
 159,700 3.81 3.89 3.75 0 21,400 0
26/05/2009
3.81
 304,200 3.87 3.92 3.68 50,000 15,400 0
25/05/2009
3.87
 453,300 3.71 3.92 3.54 0 111,900 0
22/05/2009
3.71
 131,200 3.79 3.79 3.51 9,500 0 0
21/05/2009
3.79
 377,700 3.74 3.80 3.64 0 0 0
20/05/2009
3.74
 222,200 3.82 3.86 3.71 0 15,000 0
19/05/2009
3.82
 205,600 3.73 3.96 3.75 0 21,000 0
18/05/2009
3.73
 261,100 3.87 3.89 3.64 10,000 3,000 0
15/05/2009
3.87
 373,100 3.65 3.87 3.68 0 0 0
14/05/2009
3.65
 287,300 3.73 3.75 3.52 0 21,000 0
13/05/2009
3.73
 403,500 3.87 3.87 3.61 5,100 29,000 0
12/05/2009
3.87
 412,600 3.78 3.96 3.59 0 0 0
11/05/2009
3.78
 401,800 3.91 4.13 3.75 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
3.91
 476,400 3.80 3.96 3.75 62,500 0 0
07/05/2009
3.80
 747,800 3.49 3.80 3.62 11,600 0 0
06/05/2009
3.49
 681,600 3.53 3.74 3.29 10,000 0 0
05/05/2009
3.53
 111,900 3.30 3.53 3.53 0 0 0
04/05/2009
3.30
 25,000 3.14 3.30 3.30 0 0 0
29/04/2009
3.14
 258,300 3.07 3.22 3.01 10,000 0 0
28/04/2009
3.07
 221,100 2.93 3.12 2.98 0 0 0
27/04/2009
2.93
 260,200 3.08 3.09 2.93 0 0 0
24/04/2009
3.08
 313,900 3.19 3.22 3.03 0 0 0
23/04/2009
3.19
 181,400 3.42 3.42 3.19 0 0 0
22/04/2009
3.42
 346,900 3.26 3.45 3.23 9,200 19,400 0
21/04/2009
3.26
 823,900 3.08 3.28 2.87 0 0 0
20/04/2009
3.08
 166,900 2.80 3.08 2.89 0 0 0
17/04/2009
2.80
 339,200 2.91 3.09 2.74 0 0 0
16/04/2009
2.91
 248,300 2.89 3.09 2.88 0 0 0
15/04/2009
2.89
 221,800 3.03 3.03 2.88 0 0 0
14/04/2009
3.03
 178,700 3.03 3.23 2.96 0 100 0
13/04/2009
3.03
 50,700 2.83 3.03 3.03 0 0 0
10/04/2009
2.83
 199,900 2.62 2.83 2.71 0 0 0
09/04/2009
2.62
 160,800 2.61 2.82 2.58 3,000 0 0
08/04/2009
2.61
 270,400 2.82 2.82 2.57 100 0 0
07/04/2009
2.82
 200,900 2.64 2.82 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |