CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.30
(-0.52%)
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
(2024-10-09) 		-3.10 -5.09% 5,698,000 -68,500 -3.8
56.10
63
57.80
2 tháng
(2024-09-09) 		-9.50 -14.12% 21,623,800 -227,809 -14.1
56.10
71.70
57.80
3 tháng
(2024-08-12) 		-4 -6.47% 31,705,700 -689,198 -47.5
56.10
71.70
57.80
6 tháng
(2024-05-13) 		20 52.90% 56,384,500 -1,427,753 -91.4
37.80
71.70
57.80
12 tháng
(2023-11-14) 		25.28 77.74% 65,329,400 -1,479,726 -93.5
32.09
71.70
57.80
24 tháng
(2022-11-21) 		32.73 130.52% 74,048,991 -1,396,174 -90.6
25.07
71.70
57.80
36 tháng
(2021-11-24) 		11.74 25.49% 106,862,107 -2,317,249 -146.5
22
71.70
57.80
60 tháng
(2019-12-05) 		42.21 270.70% 141,492,102 -4,432,511 -223.4
14.28
71.70
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
30.98
 113,644 32.92 32.92 30.98 5,400 0 0.2
16/09/2022
32.92
 59,323 32.76 33.65 32.43 0 1,217 -0.0
15/09/2022
32.76
 106,015 32.68 33.57 32.19 1,000 6 0.0
14/09/2022
32.68
 113,063 32.76 32.92 32.19 0 0 0
13/09/2022
32.76
 53,567 33.57 33.57 32.35 0 25 -0.0
12/09/2022
33.57
 14,390 33.57 34.38 33.40 60 18 0.0
09/09/2022
33.57
 35,501 33.65 33.97 33.24 0 0 0
08/09/2022
33.65
 74,672 33.81 33.97 33.57 3,300 0 0.1
07/09/2022
33.81
 102,100 34.94 34.94 33.81 0 0 0
06/09/2022
34.94
 41,483 35.26 35.51 34.94 0 0 0
05/09/2022
35.26
 66,190 35.43 35.99 35.26 4,500 0 0.2
31/08/2022
35.43
 80,700 35.35 35.59 35.18 300 5,000 -0.2
30/08/2022
35.35
 150,200 34.54 36.07 34.70 0 0 0
29/08/2022
34.54
 84,808 35.02 35.02 34.05 0 0 0
26/08/2022
35.02
 80,600 35.10 35.18 34.62 0 0 0
25/08/2022
35.10
 19,200 34.86 35.18 34.62 200 0 0.0
24/08/2022
34.86
 71,900 35.18 35.18 34.46 8,000 0 0.3
23/08/2022
35.18
 44,200 34.78 35.26 34.13 0 0 0
22/08/2022
34.78
 48,229 35.18 35.35 34.46 0 26 -0.0
19/08/2022
35.18
 41,150 35.43 35.43 34.70 0 0 0
18/08/2022
35.43
 58,120 35.18 35.91 34.78 0 0 0
17/08/2022
35.18
 122,100 35.67 35.67 34.86 0 0 0
16/08/2022
35.67
 78,105 35.59 35.67 35.18 0 5,000 -0.2
15/08/2022
35.59
 253,710 34.62 35.67 34.54 1,000 10,000 -0.4
12/08/2022
34.62
 228,549 32.51 34.62 30.74 0 14,000 -0.6
11/08/2022
32.51
 94,400 32.92 33.32 32.35 0 1,500 -0.1
10/08/2022
32.92
 47,006 32.76 33.16 32.51 0 0 0
09/08/2022
32.76
 62,100 32.76 33.00 32.51 0 0 0
08/08/2022
32.76
 37,610 33.08 33.57 32.68 0 0 0
05/08/2022
33.08
 52,600 32.92 33.40 32.92 1,500 0 0.1
04/08/2022
32.92
 54,206 33.49 33.65 32.76 0 0 0
03/08/2022
33.49
 39,800 33.24 33.73 32.35 0 0 0
02/08/2022
33.24
 45,000 33.49 33.73 33.16 300 200 0.0
01/08/2022
33.49
 112,600 32.27 33.97 32.35 4,600 6,300 -0.1
29/07/2022
32.27
 60,102 31.54 32.35 31.54 5,000 0 0.2
28/07/2022
31.54
 27,500 31.63 32.35 31.54 0 0 0
27/07/2022
31.63
 70,710 32.84 32.84 31.30 0 9,000 -0.4
26/07/2022
32.84
 61,800 33.24 33.24 32.35 0 0 0
25/07/2022
33.24
 35,200 33.57 33.57 32.84 0 0 0
22/07/2022
33.57
 112,500 33.00 33.81 32.76 0 0 0
21/07/2022
33.00
 100,100 31.14 33.08 30.98 10,000 0 0.4
20/07/2022
31.14
 77,505 30.17 31.14 30.17 5,200 0 0.2
19/07/2022
30.17
 24,800 30.09 30.17 29.52 0 0 0
18/07/2022
30.09
 14,100 29.52 31.46 29.52 200 0 0.0
15/07/2022
29.52
 26,304 29.93 30.25 29.52 2,000 0 0.1
14/07/2022
29.93
 85,046 29.44 29.93 29.12 0 0 0
13/07/2022
29.44
 31,600 28.55 29.44 28.31 0 0 0
12/07/2022
28.55
 22,802 28.07 28.55 28.07 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
28.07
 44,808 28.02 29.93 27.90 0 0 0
08/07/2022
28.01
 61,800 27.72 28.16 27.35 0 2,000 -0.1
07/07/2022
27.72
 41,000 27.79 27.79 27.13 700 0 0.0
06/07/2022
27.79
 38,000 27.87 27.87 27.21 0 0 0
05/07/2022
27.87
 47,200 27.79 27.94 27.21 0 0 0
04/07/2022
27.79
 57,800 27.50 27.94 27.57 0 0 0
01/07/2022
27.50
 34,900 27.28 27.79 27.06 0 0 0
30/06/2022
27.28
 47,943 27.57 27.79 27.28 100 0 0.0
29/06/2022
27.57
 61,700 27.13 27.94 27.13 100 0 0.0
28/06/2022
27.13
 72,000 27.94 27.94 27.06 2,800 0 0.1
27/06/2022
27.94
 96,920 27.28 28.46 26.84 0 0 0
24/06/2022
27.28
 28,100 27.50 28.01 27.28 0 0 0
23/06/2022
27.50
 81,612 27.94 27.94 26.84 1,800 0 0.1
22/06/2022
27.94
 37,900 28.38 28.38 27.35 0 0 0
21/06/2022
28.38
 111,400 28.46 28.46 27.21 2,900 0 0.1
20/06/2022
28.46
 79,900 28.60 28.68 27.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |