CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.60
-1.30
(-2.17%)
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) 		-1.80 -2.98% 5,784,700 -7,686 -0.2
56.10
63
58.60
2 tháng
(2024-09-13) 		-12.70 -17.81% 18,890,800 -277,376 -17.9
56.10
71.30
58.60
3 tháng
(2024-08-14) 		-5.40 -8.44% 31,724,600 -705,184 -48.5
56.10
71.70
58.60
6 tháng
(2024-05-16) 		20.44 53.57% 56,800,800 -1,422,739 -91.1
38.16
71.70
58.60
12 tháng
(2023-11-20) 		25.48 76.94% 65,700,700 -1,468,185 -92.9
32.09
71.70
58.60
24 tháng
(2022-11-23) 		33.28 131.47% 74,553,060 -1,387,860 -90.2
25.32
71.70
58.60
36 tháng
(2021-11-29) 		13.19 29.04% 105,475,323 -2,283,335 -144.4
22
71.70
58.60
60 tháng
(2019-12-09) 		43.01 275.83% 142,029,120 -4,410,297 -222.6
14.28
71.70
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2009
2.48
 99,300 2.45 2.57 2.40 0 0 0
01/04/2009
2.45
 120,200 2.38 2.47 2.38 0 0 0
31/03/2009
2.38
 76,300 2.37 2.42 2.30 100 500 0
30/03/2009
2.37
 87,500 2.43 2.43 2.34 0 0 0
27/03/2009
2.43
 251,500 2.46 2.53 2.37 0 0 0
26/03/2009
2.46
 165,600 2.30 2.46 2.22 0 0 0
25/03/2009
2.30
 131,200 2.24 2.39 2.18 10,000 0 0
24/03/2009
2.24
 82,200 2.07 2.24 2.22 39,100 0 0
23/03/2009
2.07
 65,000 2.17 2.19 2.07 0 0 0
20/03/2009
2.17
 92,600 2.23 2.25 2.15 0 0 0
19/03/2009
2.23
 166,000 2.27 2.39 2.14 0 0 0
18/03/2009
2.27
 112,500 2.14 2.27 2.17 500 0 0
17/03/2009
2.14
 236,400 2.02 2.14 1.98 67,700 0 0
16/03/2009
2.02
 48,400 1.95 2.02 1.97 0 0 0
13/03/2009
1.95
 51,700 1.93 2.01 1.95 0 0 0
12/03/2009
1.93
 53,600 1.99 2.02 1.91 0 0 0
11/03/2009
1.99
 145,100 1.95 2.06 1.97 500 60,000 0
10/03/2009
1.95
 132,700 1.91 1.97 1.91 0 82,200 0
09/03/2009
1.91
 135,800 1.91 1.93 1.83 0 100,500 0
06/03/2009
1.91
 75,800 1.97 1.97 1.87 0 44,000 0
05/03/2009
1.97
 80,900 1.97 2.06 1.95 5,000 30,000 0
04/03/2009
1.97
 53,000 1.87 1.99 1.84 23,400 0 0
03/03/2009
1.87
 35,800 1.92 1.92 1.81 0 0 0
02/03/2009
1.92
 32,500 1.88 1.93 1.81 2,500 0 0
27/02/2009
1.88
 25,800 1.86 1.88 1.81 0 0 0
26/02/2009
1.86
 26,000 1.86 1.86 1.78 0 0 0
25/02/2009
1.86
 30,900 1.72 1.86 1.71 0 0 0
24/02/2009
1.72
 53,200 1.81 1.82 1.72 0 0 0
23/02/2009
1.81
 46,300 1.93 1.93 1.80 0 6,100 0
20/02/2009
1.93
 36,900 1.95 1.95 1.87 0 11,000 0
19/02/2009
1.95
 29,500 1.93 2.01 1.91 0 2,400 0
18/02/2009
1.93
 29,400 2.01 2.01 1.91 0 8,200 0
17/02/2009
2.01
 53,600 2.07 2.07 1.97 0 8,500 0
16/02/2009
2.07
 10,800 2.07 2.10 2.07 0 0 0
13/02/2009
2.07
 14,800 2.07 2.11 2.07 0 0 0
12/02/2009
2.07
 32,000 2.09 2.11 2.05 800 0 0
11/02/2009
2.09
 31,800 2.11 2.11 2.04 0 8,200 0
10/02/2009
2.11
 20,200 2.19 2.20 2.11 0 0 0
09/02/2009
2.19
 39,700 2.15 2.20 2.12 0 0 0
06/02/2009
2.15
 28,800 2.04 2.16 2.04 0 0 0
05/02/2009
2.04
 65,400 2.16 2.16 2.04 5,100 0 0
04/02/2009
2.16
 50,800 2.19 2.24 2.07 0 0 0
03/02/2009
2.19
 67,800 2.34 2.34 2.19 0 1,700 0
02/02/2009
2.34
 26,500 2.40 2.40 2.34 0 900 0
23/01/2009
2.40
 17,200 2.43 2.45 2.40 0 0 0
22/01/2009
2.43
 27,000 2.37 2.43 2.40 9,400 0 0
21/01/2009
2.37
 17,200 2.37 2.38 2.37 0 0 0
20/01/2009
2.37
 32,900 2.39 2.39 2.37 0 15,000 0
19/01/2009
2.39
 21,500 2.41 2.41 2.39 6,000 0 0
16/01/2009
2.41
 33,500 2.39 2.43 2.40 5,200 0 0
15/01/2009
2.39
 71,300 2.45 2.45 2.38 2,700 18,200 0
14/01/2009
2.45
 44,300 2.47 2.47 2.43 100 0 0
13/01/2009
2.47
 57,400 2.49 2.49 2.43 0 0 0
12/01/2009
2.49
 46,900 2.55 2.55 2.47 1,100 0 0
09/01/2009
2.55
 39,800 2.53 2.57 2.51 0 0 0
08/01/2009
2.53
 89,800 2.58 2.60 2.45 5,000 0 0
07/01/2009
2.58
 115,400 2.53 2.64 2.53 0 0 0
06/01/2009
2.53
 127,000 2.39 2.55 2.40 40,000 0 0
05/01/2009
2.39
 28,300 2.38 2.43 2.36 0 0 0
02/01/2009
2.38
 46,000 2.37 2.39 2.36 15,000 0 0
31/12/2008
2.37
 62,700 2.40 2.48 2.37 10,000 0 0
30/12/2008
2.40
 130,200 2.36 2.40 2.35 71,000 0 0
29/12/2008
2.36
 27,800 2.37 2.40 2.36 0 0 0
26/12/2008
2.37
 25,100 2.37 2.38 2.36 0 0 0
25/12/2008
2.37
 45,200 2.40 2.45 2.36 0 0 0
24/12/2008
2.40
 73,100 2.42 2.43 2.34 19,600 0 0
23/12/2008
2.42
 83,200 2.47 2.51 2.35 23,700 0 0
22/12/2008
2.47
 157,700 2.35 2.47 2.38 20,000 0 0
19/12/2008
2.35
 67,900 2.28 2.35 2.20 0 0 0
18/12/2008
2.28
 14,200 2.30 2.30 2.19 0 0 0
17/12/2008
2.30
 71,300 2.20 2.34 2.14 0 0 0
16/12/2008
2.20
 81,900 2.36 2.39 2.20 100 0 0
15/12/2008
2.36
 116,300 2.22 2.36 2.32 0 0 0
12/12/2008
2.22
 82,700 2.13 2.22 2.04 8,100 0 0
11/12/2008
2.13
 54,100 2.05 2.13 2.04 0 800 0
10/12/2008
2.05
 45,800 2.12 2.14 2.03 4,100 0 0
09/12/2008
2.12
 63,800 2.11 2.20 2.05 5,000 0 0
08/12/2008
2.11
 63,100 2.24 2.24 2.10 0 0 0
05/12/2008
2.24
 58,000 2.39 2.39 2.24 0 0 0
04/12/2008
2.39
 88,500 2.40 2.40 2.37 10,000 0 0
03/12/2008
2.40
 48,300 2.37 2.40 2.37 0 0 0
02/12/2008
2.37
 31,400 2.51 2.51 2.30 0 0 0
01/12/2008
2.51
 110,600 2.53 2.53 2.37 5,000 0 0
28/11/2008
2.53
 420,200 2.36 2.53 2.25 0 0 0
27/11/2008
2.36
 126,400 2.49 2.53 2.36 0 25,000 0
26/11/2008
2.49
 156,600 2.66 2.66 2.49 15,000 0 0
25/11/2008
2.66
 48,000 2.62 2.74 2.63 0 0 0
24/11/2008
2.62
 63,600 2.66 2.79 2.62 5,000 4,900 0
21/11/2008
2.66
 186,300 2.83 2.83 2.63 30,800 50,000 0
20/11/2008
2.83
 58,200 2.91 2.91 2.75 0 0 0
19/11/2008
2.91
 62,500 2.93 2.99 2.91 34,800 0 0
18/11/2008
2.93
 61,200 2.96 2.96 2.83 25,400 0 0
17/11/2008
2.96
 40,900 2.98 3.01 2.88 0 0 0
14/11/2008
2.98
 46,900 2.96 3.09 2.96 0 0 0
13/11/2008
2.96
 60,800 2.89 2.99 2.80 3,100 100 0
12/11/2008: Cổ tức tiền mặt tỉ lệ: 12%
12/11/2008
2.89
 70,300 2.95 3.02 2.77 6,200 0 0
11/11/2008
2.95
 130,300 3.14 3.14 2.95 28,000 0 0
10/11/2008
3.14
 94,600 3.06 3.32 3.10 5,000 0 0
07/11/2008
3.06
 142,700 3.27 3.27 3.04 20,000 0 0
06/11/2008
3.27
 781,400 3.09 3.31 3.08 0 800 0

Chính sách bảo mật | Điều khoản sử dụng |