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
(2024-08-20) 		-3.30 -4.73% 14,526,500 -777,578 -52.6
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 26,859,500 -984,478 -65.3
54.30
71.70
66.40
3 tháng
(2024-06-21) 		9.85 17.43% 32,788,100 -1,125,158 -74.0
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 45,825,600 -1,517,237 -95.7
34.05
71.70
66.40
12 tháng
(2023-09-25) 		35.68 116.17% 53,433,400 -1,489,798 -94.6
29.94
71.70
66.40
24 tháng
(2022-09-30) 		35.75 116.61% 63,897,863 -1,380,807 -90.9
22
71.70
66.40
36 tháng
(2021-10-05) 		31.36 89.50% 102,670,145 -2,537,039 -159.6
22
71.70
66.40
60 tháng
(2019-10-16) 		48.39 268.65% 129,721,040 -4,699,958 -233.9
14.28
71.70
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
26.81
 1,703 26.98 27.07 26.64 0 0 0
13/02/2023
26.98
 15,334 26.81 27.49 26.22 0 0 0
10/02/2023
26.81
 21,910 27.32 27.57 26.81 0 0 0
09/02/2023
27.32
 10,011 27.57 27.57 27.07 0 0 0
08/02/2023
27.57
 24,817 27.74 27.74 27.07 0 0 0
07/02/2023
27.74
 16,619 27.91 28.08 27.49 0 0 0
06/02/2023
27.91
 10,000 28.00 28.00 27.74 0 0 0
03/02/2023
28.00
 4,092 28.00 28.25 27.91 2,000 0 0.1
02/02/2023
28.00
 17,500 28.33 28.33 27.91 0 0 0
01/02/2023
28.33
 74,220 28.67 29.18 28.33 100 0 0.0
31/01/2023
28.67
 72,090 28.59 28.76 28.25 0 0 0
30/01/2023
28.59
 31,096 28.42 28.76 28.33 0 0 0
27/01/2023
28.42
 61,465 28.33 28.59 28.33 2,000 0 0.1
19/01/2023
28.33
 38,700 28.76 28.76 28.25 0 100 -0.0
18/01/2023
28.76
 35,264 28.76 28.76 28.25 0 0 0
17/01/2023
28.76
 101,508 27.32 28.93 27.24 0 0 0
16/01/2023
27.32
 42,040 27.07 27.32 26.98 0 0 0
13/01/2023
27.07
 22,160 27.32 27.40 27.07 0 0 0
12/01/2023
27.32
 13,681 27.15 27.32 27.07 0 0 0
11/01/2023
27.15
 13,148 27.15 27.24 27.07 0 0 0
10/01/2023
27.15
 12,033 27.32 27.32 26.90 0 32 -0.0
09/01/2023
27.32
 7,527 27.49 27.49 27.07 0 0 0
06/01/2023
27.49
 25,602 27.40 27.49 26.98 0 0 0
05/01/2023
27.40
 23,748 27.40 27.49 26.90 0 0 0
04/01/2023
27.40
 17,518 27.40 27.40 27.15 500 0 0.0
03/01/2023
27.40
 32,060 27.07 27.40 26.90 0 0 0
30/12/2022
27.07
 4,200 27.24 27.24 27.07 0 0 0
29/12/2022
27.24
 3,923 27.07 27.49 26.73 0 0 0
28/12/2022
27.07
 3,081 27.07 27.07 27.07 0 0 0
27/12/2022
27.07
 4,392 27.07 27.32 26.22 600 0 0.0
26/12/2022
27.07
 19,930 26.90 27.49 26.22 0 0 0
23/12/2022
26.90
 7,573 26.90 26.90 26.64 0 100 -0.0
22/12/2022
26.90
 12,692 26.98 27.07 26.90 0 0 0
21/12/2022
26.98
 8,122 27.07 27.07 26.81 0 0 0
20/12/2022
27.07
 117,129 27.32 27.40 24.61 0 1,400 -0.0
19/12/2022
27.32
 14,210 27.32 27.49 27.07 0 1,300 -0.0
16/12/2022
27.32
 19,912 27.40 27.40 27.07 0 0 0
15/12/2022
27.40
 14,508 27.40 27.40 26.90 1,000 0 0.0
14/12/2022
27.40
 26,445 27.24 27.66 27.15 0 0 0
13/12/2022
27.24
 5,617 27.49 27.49 26.81 0 300 -0.0
12/12/2022
27.49
 53,772 27.49 28.33 27.49 1,000 0 0.0
09/12/2022
27.49
 19,567 27.07 27.49 26.73 0 100 -0.0
08/12/2022
27.07
 53,463 27.07 27.57 27.07 6,400 0 0.2
07/12/2022
27.07
 63,359 27.07 27.49 26.73 9,600 0 0.3
06/12/2022
27.07
 49,584 27.83 27.83 27.07 0 114 -0.0
05/12/2022
27.83
 62,420 26.64 28.67 26.64 0 0 0
02/12/2022
26.64
 37,875 27.15 27.15 26.22 0 0 0
01/12/2022
27.15
 11,587 27.66 27.66 26.73 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
27.66
 18,035 27.74 28.17 27.66 100 0 0.0
29/11/2022
27.74
 17,201 27.58 28.15 27.34 300 0 0.0
28/11/2022
27.58
 46,386 26.13 27.66 26.69 0 10,800 -0.4
25/11/2022
26.13
 30,370 25.32 26.13 25.40 1,100 8,000 -0.2
24/11/2022
25.32
 24,505 25.32 25.32 24.83 0 1,700 -0.1
23/11/2022
25.32
 28,259 25.32 25.40 25.32 0 0 0
22/11/2022
25.32
 61,820 25.07 25.48 24.75 0 4,000 -0.1
21/11/2022
25.07
 12,011 24.67 25.15 24.67 0 0 0
18/11/2022
24.67
 48,926 25.07 25.07 24.43 0 0 0
17/11/2022
25.07
 86,930 24.10 25.15 24.35 0 0 0
16/11/2022
24.10
 89,457 22.00 24.10 19.82 0 0 0
15/11/2022
22.00
 160,348 23.46 23.46 21.51 0 0 0
14/11/2022
23.46
 119,507 25.72 25.72 23.38 5,200 0 0.2
11/11/2022
25.72
 49,320 25.40 27.50 22.89 0 0 0
10/11/2022
25.40
 142,378 28.15 28.23 25.40 9,500 800 0.3
09/11/2022
28.15
 33,279 28.15 28.55 27.90 0 400 -0.0
08/11/2022
28.15
 247,404 28.23 28.55 25.48 0 0 0
07/11/2022
28.23
 77,973 28.63 28.88 28.15 13,900 600 0.5
04/11/2022
28.63
 69,974 28.96 28.96 28.31 0 200 -0.0
03/11/2022
28.96
 33,069 28.71 28.96 28.47 0 0 0
02/11/2022
28.71
 55,630 29.36 30.01 28.71 0 0 0
01/11/2022
29.36
 42,326 28.39 29.52 28.39 0 0 0
31/10/2022
28.39
 54,203 28.88 29.12 28.31 0 200 -0.0
28/10/2022
28.88
 9,459 28.88 29.36 28.88 0 100 -0.0
27/10/2022
28.88
 38,013 27.90 29.12 27.99 0 0 0
26/10/2022
27.90
 37,932 28.31 28.55 27.74 0 0 0
25/10/2022
28.31
 102,749 28.47 28.63 27.82 200 300 -0.0
24/10/2022
28.47
 133,497 28.31 28.79 28.23 0 0 0
21/10/2022
28.31
 149,023 30.41 30.41 28.31 0 92 -0.0
20/10/2022
30.41
 15,570 30.33 30.49 30.17 0 0 0
19/10/2022
30.33
 14,580 30.33 31.14 30.25 0 0 0
18/10/2022
30.33
 37,479 30.65 31.38 30.01 0 10 -0.0
17/10/2022
30.65
 40,792 30.33 30.65 29.93 0 1 -0.0
14/10/2022
30.33
 172,336 28.79 30.57 28.79 700 0 0.0
13/10/2022
28.79
 28,600 28.71 28.79 28.71 0 0 0
12/10/2022
28.71
 30,303 27.90 29.04 28.31 100 0 0.0
11/10/2022
27.90
 152,977 29.04 30.25 27.90 0 5,900 -0.2
10/10/2022
29.04
 40,217 28.71 29.04 28.31 0 0 0
07/10/2022
28.71
 106,317 29.68 29.68 28.31 4,200 0 0.2
06/10/2022
29.68
 72,100 29.85 30.33 29.36 13,600 5,500 0.3
05/10/2022
29.85
 31,930 29.12 29.85 29.20 0 150 -0.0
04/10/2022
29.12
 45,228 29.20 29.60 29.12 4,000 0 0.1
03/10/2022
29.20
 54,880 30.65 30.65 29.12 3,100 100 0.1
30/09/2022
30.65
 89,866 30.74 30.90 29.28 300 2,700 -0.1
29/09/2022
30.74
 47,175 30.98 31.38 30.74 0 3,700 -0.1
28/09/2022
30.98
 56,811 31.38 31.38 30.65 100 3,300 -0.1
27/09/2022
31.38
 23,672 31.14 31.71 29.60 0 340 -0.0
26/09/2022
31.14
 31,471 31.79 31.79 30.41 500 0 0.0
23/09/2022
31.79
 18,745 31.79 31.87 31.46 0 0 0
22/09/2022
31.79
 48,416 31.79 32.11 31.22 2,200 0 0.1
21/09/2022
31.79
 22,622 31.54 32.27 31.22 0 100 -0.0
20/09/2022
31.54
 24,063 30.98 32.60 30.74 0 22 -0.0

Chính sách bảo mật | Điều khoản sử dụng |