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)
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
17/06/2022
28.60
 52,700 28.60 28.68 28.31 300 0 0.0
16/06/2022
28.60
 61,834 29.41 29.78 28.53 0 0 0
15/06/2022
29.41
 95,604 30.15 30.15 28.31 300 0 0.0
14/06/2022
30.15
 31,004 30.88 31.54 29.04 200 0 0.0
13/06/2022
30.88
 143,251 31.91 31.91 29.49 200 0 0.0
10/06/2022
31.91
 38,100 31.69 31.91 31.03 200 0 0.0
09/06/2022
31.69
 47,500 31.99 32.28 31.40 0 0 0
08/06/2022
31.99
 39,419 32.13 32.35 31.99 0 0 0
07/06/2022
32.13
 37,700 32.28 32.28 31.32 200 0 0.0
06/06/2022
32.28
 15,970 32.21 32.72 32.21 100 0 0.0
03/06/2022
32.21
 97,830 32.21 32.35 31.32 2,000 14,900 -0.6
02/06/2022
32.21
 50,400 32.72 32.72 31.99 0 6,100 -0.3
01/06/2022
32.72
 26,500 32.94 32.94 32.21 200 7,000 -0.3
31/05/2022
32.94
 75,900 33.01 33.01 32.35 0 13,000 -0.6
30/05/2022
33.01
 111,922 33.46 33.60 32.57 0 12,000 -0.5
27/05/2022
33.46
 25,848 33.68 34.56 31.47 200 10,300 -0.5
26/05/2022
33.68
 104,100 32.35 33.68 32.35 700 29,500 -1.3
25/05/2022
32.35
 97,200 32.35 32.72 31.54 0 29,500 -1.3
24/05/2022
32.35
 66,700 32.79 32.79 31.62 0 25,000 -1.1
23/05/2022
32.79
 58,502 33.46 33.46 32.43 100 24,100 -1.1
20/05/2022
33.46
 16,001 33.82 33.82 32.79 0 9,601 -0.4
19/05/2022
33.82
 12,500 34.34 34.34 31.62 0 5,800 -0.3
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
34.34
 40,213 33.90 35.29 33.09 0 7,400 -0.3
17/05/2022
33.90
 38,404 33.61 33.97 31.67 0 0 0
16/05/2022
33.61
 45,000 33.83 35.34 32.67 100 0 0.0
13/05/2022
33.83
 96,100 34.98 35.19 31.52 600 0 0.0
12/05/2022
34.98
 91,013 35.48 35.48 33.83 200 4,000 -0.2
11/05/2022
35.48
 18,020 36.27 36.27 35.12 100 0 0.0
10/05/2022
36.27
 38,703 35.84 36.27 35.05 300 0 0.0
09/05/2022
35.84
 41,946 38.14 38.14 35.26 900 0 0.0
06/05/2022
38.14
 65,210 38.79 38.79 37.86 0 0 0
05/05/2022
38.79
 89,900 38.58 38.79 38.07 100 0 0.0
04/05/2022
38.58
 159,031 38.72 39.01 38.58 3,500 0 0.2
29/04/2022
38.72
 45,269 36.27 38.72 36.27 0 200 -0.0
28/04/2022
36.27
 103,305 36.34 36.56 36.06 100 0 0.0
27/04/2022
36.34
 50,100 35.62 36.56 35.26 0 0 0
26/04/2022
35.62
 45,400 35.26 35.62 33.47 700 0 0.0
25/04/2022
35.26
 184,514 38.14 38.14 34.33 0 0 0
22/04/2022
38.14
 110,700 38.72 38.86 36.70 0 0 0
21/04/2022
38.72
 210,500 39.58 39.58 38.72 0 0 0
20/04/2022
39.58
 144,601 40.16 40.16 39.37 0 101 -0.0
19/04/2022
40.16
 38,200 40.52 40.52 40.09 0 0 0
18/04/2022
40.52
 110,000 40.52 40.81 39.94 0 5,000 -0.3
15/04/2022
40.52
 78,500 40.30 40.52 39.94 0 0 0
14/04/2022
40.30
 84,400 39.58 40.30 39.58 0 0 0
13/04/2022
39.58
 136,125 39.51 39.87 38.94 0 0 0
12/04/2022
39.51
 220,515 40.66 40.81 39.51 0 0 0
08/04/2022
40.66
 122,300 40.88 41.09 40.52 0 0 0
07/04/2022
40.88
 323,501 41.67 41.67 40.88 0 0 0
06/04/2022
41.67
 260,098 41.89 41.89 41.02 0 0 0
05/04/2022
41.89
 171,331 41.38 42.46 41.38 0 0 0
04/04/2022
41.38
 275,004 41.38 41.89 41.24 1,000 0 0.1
01/04/2022
41.38
 273,716 41.96 42.25 41.02 0 0 0
31/03/2022
41.96
 100,000 42.32 42.46 41.89 0 0 0
30/03/2022
42.32
 165,215 42.17 42.46 42.10 0 100 -0.0
29/03/2022
42.17
 222,573 42.25 42.82 42.03 0 0 0
28/03/2022
42.25
 385,174 43.54 43.61 42.17 400 0 0.0
25/03/2022
43.54
 422,220 44.04 44.76 43.40 0 0 0
24/03/2022
44.04
 293,770 42.46 45.27 42.25 0 500 -0.0
23/03/2022
42.46
 74,400 42.32 43.18 42.17 0 0 0
22/03/2022
42.32
 65,002 42.10 42.75 42.10 0 0 0
21/03/2022
42.10
 264,131 43.04 43.18 41.81 2,200 0 0.1
18/03/2022
43.04
 64,508 43.18 43.40 42.82 0 0 0
17/03/2022
43.18
 35,429 42.61 43.61 42.82 0 0 0
16/03/2022
42.61
 547,414 46.78 46.78 42.61 8,000 34,900 -1.6
15/03/2022
46.78
 535,400 42.75 46.78 41.74 6,800 0 0.4
14/03/2022
42.75
 101,788 43.25 43.69 42.68 0 0 0
11/03/2022
43.25
 77,410 44.26 44.26 43.18 0 0 0
10/03/2022
44.26
 131,900 44.26 44.69 41.74 0 0 0
09/03/2022
44.26
 110,703 44.33 44.55 43.54 0 0 0
08/03/2022
44.33
 321,857 44.69 44.84 44.33 0 0 0
07/03/2022
44.69
 163,800 45.12 45.12 44.62 0 0 0
04/03/2022
45.12
 232,610 45.56 45.56 44.33 0 0 0
03/03/2022
45.56
 113,015 44.98 45.56 44.48 5,000 4,000 0.1
02/03/2022
44.98
 121,000 44.48 45.34 44.33 0 200 -0.0
01/03/2022
44.48
 172,900 45.27 45.70 44.33 0 3,100 -0.2
28/02/2022
45.27
 68,907 45.34 45.41 44.84 0 0 0
25/02/2022
45.34
 69,720 44.62 45.70 44.62 0 800 -0.1
24/02/2022
44.62
 211,305 45.92 46.78 44.62 0 7,000 -0.4
23/02/2022
45.92
 65,610 45.70 46.06 45.56 0 0 0
22/02/2022
45.70
 170,210 46.28 46.28 45.20 0 200 -0.0
21/02/2022
46.28
 91,200 46.42 46.42 45.48 0 2,800 -0.2
18/02/2022
46.42
 152,236 46.92 47.00 45.84 0 0 0
17/02/2022
46.92
 374,256 47.14 47.14 45.34 0 1,300 -0.1
16/02/2022
47.14
 127,350 46.71 47.14 46.28 0 200 -0.0
15/02/2022
46.71
 67,024 46.78 46.78 46.20 0 200 -0.0
14/02/2022
46.78
 1,104,334 48.36 50.38 46.64 1,600 7,200 -0.4
11/02/2022
48.36
 244,307 47.28 48.36 46.56 0 8,300 -0.6
10/02/2022
47.28
 75,716 47.36 47.50 46.78 0 0 0
09/02/2022
47.36
 76,570 47.36 47.50 46.85 0 0 0
08/02/2022
47.36
 80,734 47.72 47.72 46.06 0 100 -0.0
07/02/2022
47.72
 101,146 49.87 49.87 47.21 800 0 0.1
28/01/2022
49.87
 163,300 45.34 49.87 45.12 0 4,100 -0.3
27/01/2022
45.34
 130,600 45.70 45.99 45.05 0 0 0
26/01/2022
45.70
 174,422 46.06 46.06 44.62 0 126 -0.0
25/01/2022
46.06
 116,360 45.77 46.71 44.98 0 0 0
24/01/2022
45.77
 488,310 46.92 47.14 44.69 0 180,000 -11.3
21/01/2022
46.92
 372,412 46.35 47.14 46.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |