CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
2.50
(3.91%)
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
(2024-08-19) 		-7 -9.87% 14,312,300 -921,278 -62.8
63.90
71.70
63.90
2 tháng
(2024-07-22) 		9.10 16.61% 25,938,700 -975,278 -64.7
54.30
71.70
63.90
3 tháng
(2024-06-20) 		6.72 11.75% 32,110,100 -1,115,958 -73.4
51.45
71.70
63.90
6 tháng
(2024-03-22) 		25.03 64.38% 44,952,100 -1,514,837 -95.4
34.05
71.70
63.90
12 tháng
(2023-09-25) 		33.18 108.03% 52,512,600 -1,480,598 -94.0
29.94
71.70
63.90
24 tháng
(2022-09-29) 		33.16 107.90% 63,024,238 -1,375,307 -90.5
22
71.70
63.90
36 tháng
(2021-10-04) 		29.49 85.71% 101,787,865 -2,527,839 -159.1
22
71.70
63.90
60 tháng
(2019-10-15) 		45.98 256.56% 128,902,970 -4,739,758 -235.3
14.28
71.70
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
7.27
 25,800 7.29 7.30 7.17 0 0 0
15/11/2007
7.29
 61,500 7.65 7.72 7.17 13,000 0 0
14/11/2007
7.65
 172,200 6.93 7.65 6.92 32,100 77,700 0
13/11/2007
6.93
 86,800 7.39 7.39 6.81 27,100 0 0
12/11/2007
7.39
 97,400 7.54 7.54 7.29 40,200 0 0
09/11/2007
7.54
 73,500 7.60 7.72 7.42 40,000 0 0
08/11/2007
7.60
 59,100 7.75 7.78 7.60 20,000 0 0
07/11/2007
7.75
 69,700 7.60 7.81 7.60 0 0 0
06/11/2007
7.60
 64,100 7.66 7.66 7.35 0 0 0
05/11/2007
7.66
 120,500 7.85 7.85 7.60 45,000 50,000 0
02/11/2007
7.85
 146,500 7.84 7.97 7.77 33,400 43,000 0
01/11/2007
7.84
 97,200 7.85 8.21 7.84 4,000 49,000 0
31/10/2007
7.85
 100,500 7.87 7.91 7.81 35,000 31,900 0
30/10/2007
7.87
 127,400 8.09 8.21 7.84 9,700 46,100 0
29/10/2007
8.09
 89,600 8.18 8.52 8.03 24,000 9,500 0
26/10/2007
8.18
 115,000 8.13 9.00 8.09 100 33,400 0
25/10/2007
8.13
 129,700 8.26 8.33 8.09 15,000 16,500 0
24/10/2007
8.26
 115,500 8.08 8.27 7.97 12,400 20,100 0
23/10/2007
8.08
 203,100 8.35 8.38 7.78 1,000 137,500 0
22/10/2007
8.35
 79,000 8.46 8.64 8.27 100 26,600 0
19/10/2007
8.46
 144,200 8.33 8.58 8.09 200 15,400 0
18/10/2007
8.33
 72,900 8.64 8.64 8.27 600 16,000 0
17/10/2007
8.64
 136,900 9.07 9.31 8.46 16,400 7,900 0
16/10/2007
9.07
 240,300 8.61 9.31 8.58 1,000 23,200 0
15/10/2007
8.61
 154,500 8.35 8.76 8.32 15,000 10,000 0
12/10/2007
8.35
 62,400 8.33 8.41 8.21 0 0 0
11/10/2007
8.33
 65,100 8.49 8.52 8.30 300 6,000 0
10/10/2007
8.49
 100,400 8.34 8.52 8.24 35,200 0 0
09/10/2007
8.34
 150,800 8.03 8.40 8.09 31,900 23,500 0
08/10/2007
8.03
 150,300 8.12 8.46 8.03 15,300 13,300 0
05/10/2007
8.12
 147,100 8.40 8.46 7.97 15,000 1,300 0
04/10/2007
8.40
 125,100 8.46 8.51 8.37 0 4,000 0
03/10/2007
8.46
 146,300 8.46 8.49 8.24 11,100 10,200 0
02/10/2007
8.46
 156,500 8.52 9.34 8.27 1,300 32,000 0
01/10/2007
8.52
 217,800 7.84 8.52 8.21 3,000 10,000 0
28/09/2007
7.84
 135,900 7.23 7.91 7.26 0 0 0
27/09/2007
7.23
 87,000 7.17 7.23 7.14 10,000 0 0
26/09/2007
7.17
 118,900 7.25 7.26 7.11 0 0 0
25/09/2007
7.25
 85,300 6.98 7.35 6.96 0 0 0
24/09/2007
6.98
 66,900 6.92 7.02 6.92 0 0 0
21/09/2007
6.92
 86,200 6.92 6.99 6.89 30,500 0 0
20/09/2007
6.92
 87,900 6.89 7.11 6.88 18,400 0 0
19/09/2007
6.89
 90,800 6.80 6.96 6.74 0 0 0
18/09/2007
6.80
 63,800 6.80 6.82 6.77 0 0 0
17/09/2007
6.80
 82,600 6.74 6.80 6.68 21,000 1,500 0
14/09/2007
6.74
 75,800 6.65 6.76 6.68 59,700 0 0
13/09/2007
6.65
 40,900 6.68 6.73 6.56 10,000 0 0
12/09/2007
6.68
 108,000 6.74 6.74 6.43 1,000 0 0
11/09/2007
6.74
 47,100 6.77 6.86 6.72 0 0 0
10/09/2007
6.77
 127,200 6.89 6.89 6.62 35,100 0 0
07/09/2007
6.89
 176,300 6.88 6.91 6.43 0 0 0
06/09/2007
6.88
 44,000 6.94 6.94 6.77 0 0 0
05/09/2007
6.94
 63,600 6.86 7.02 6.86 0 0 0
04/09/2007
6.86
 149,100 6.86 7.05 6.68 0 0 0
31/08/2007
6.86
 150,100 6.99 7.16 6.74 0 0 0
30/08/2007
6.99
 127,200 6.80 7.08 6.80 0 0 0
29/08/2007
6.80
 145,800 6.62 6.86 6.37 0 0 0
28/08/2007
6.62
 69,800 6.31 6.62 6.20 0 0 0
27/08/2007
6.31
 56,400 6.19 6.31 6.13 0 0 0
24/08/2007
6.19
 70,300 6.12 6.21 6.12 0 0 0
23/08/2007
6.12
 83,100 6.10 6.13 6.10 0 0 0
22/08/2007
6.10
 88,700 6.13 6.16 6.10 0 0 0
21/08/2007
6.13
 59,400 6.07 6.13 6.07 0 0 0
20/08/2007
6.07
 41,500 6.07 6.08 6.04 0 0 0
17/08/2007
6.07
 63,300 6.13 6.13 6.01 0 0 0
16/08/2007
6.13
 84,500 6.13 6.16 6.13 0 0 0
15/08/2007
6.13
 60,000 6.15 6.16 6.10 0 0 0
14/08/2007
6.15
 114,400 6.13 6.16 5.82 0 0 0
13/08/2007
6.13
 91,200 6.18 6.19 6.04 0 0 0
10/08/2007
6.18
 177,400 6.13 6.25 6.07 0 0 0
09/08/2007
6.13
 168,300 5.96 6.13 6.01 0 0 0
08/08/2007
5.96
 97,100 5.88 5.96 5.88 0 0 0
07/08/2007
5.88
 86,200 5.82 5.91 5.76 0 0 0
06/08/2007
5.82
 29,100 5.83 5.86 5.77 0 0 0
03/08/2007
5.83
 66,700 5.94 5.98 5.79 0 0 0
02/08/2007
5.94
 101,500 6.08 6.19 5.93 0 0 0
01/08/2007
6.08
 210,900 5.82 6.12 5.67 0 0 0
31/07/2007
5.82
 249,700 6.01 6.07 5.55 0 0 0
30/07/2007
6.01
 119,100 6.22 6.22 5.98 0 0 0
27/07/2007
6.22
 143,300 6.25 6.25 5.88 0 0 0
26/07/2007
6.25
 95,900 6.69 6.69 6.19 0 0 0
25/07/2007
6.69
 33,200 6.92 6.92 6.68 0 0 0
24/07/2007
6.92
 50,000 7.05 7.05 6.85 0 0 0
23/07/2007
7.05
 67,600 7.14 7.15 7.05 0 0 0
20/07/2007
7.14
 55,600 7.15 7.17 7.12 0 0 0
19/07/2007
7.15
 24,100 7.21 7.21 7.14 0 0 0
18/07/2007
7.21
 34,800 7.23 7.23 7.18 0 0 0
17/07/2007
7.23
 44,800 7.26 7.26 7.17 0 0 0
16/07/2007
7.26
 18,300 7.32 7.32 7.18 0 0 0
13/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
13/07/2007
7.32
 16,700 7.32 7.41 7.29 0 0 0
12/07/2007
7.32
 22,300 7.44 7.48 7.29 0 0 0
11/07/2007
7.44
 68,900 7.38 7.51 7.44 0 0 0
10/07/2007
7.38
 44,600 7.24 7.38 7.29 0 0 0
09/07/2007
7.24
 26,200 7.29 7.29 7.23 0 0 0
06/07/2007
7.29
 26,800 7.23 7.35 7.17 0 0 0
05/07/2007
7.23
 21,200 7.35 7.60 7.18 0 0 0
04/07/2007
7.35
 90,400 7.23 7.60 7.24 0 0 0
03/07/2007
7.23
 51,800 7.23 7.23 6.87 0 0 0
02/07/2007
7.23
 18,700 7.54 7.57 7.11 0 0 0
29/06/2007
7.54
 30,300 7.49 7.54 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |