CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.40
1.10
(1.85%)
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) 		-1.10 -1.82% 6,020,300 -8,386 -0.2
56.10
63
59.30
2 tháng
(2024-09-16) 		-10.70 -15.29% 18,677,500 -302,376 -19.7
56.10
70
59.30
3 tháng
(2024-08-15) 		-5.20 -8.06% 30,879,500 -813,484 -55.4
56.10
71.70
59.30
6 tháng
(2024-05-17) 		21.05 55.04% 57,023,700 -1,422,839 -91.1
38.25
71.70
59.30
12 tháng
(2023-11-20) 		26.18 79.05% 65,936,300 -1,468,885 -93.0
32.09
71.70
59.30
24 tháng
(2022-11-24) 		33.98 134.24% 74,760,401 -1,388,560 -90.3
25.32
71.70
59.30
36 tháng
(2021-11-29) 		13.89 30.58% 105,710,923 -2,284,035 -144.4
22
71.70
59.30
60 tháng
(2019-12-10) 		43.66 279.11% 142,252,647 -4,404,891 -222.4
14.28
71.70
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
46.92
 372,412 46.35 47.14 46.06 0 0 0
20/01/2022
46.35
 148,800 46.35 46.42 45.56 0 0 0
19/01/2022
46.35
 130,000 46.78 46.78 45.84 200 0 0.0
18/01/2022
46.78
 252,000 46.78 47.43 46.42 0 0 0
17/01/2022
46.78
 1,153,109 46.35 47.43 45.84 300 320,400 -20.4
14/01/2022
46.35
 467,984 45.99 47.21 45.56 0 123,100 -7.8
13/01/2022
45.99
 494,573 43.69 46.85 43.90 1,200 7,600 -0.4
12/01/2022
43.69
 209,564 43.69 44.62 42.82 2,000 0 0.1
11/01/2022
43.69
 203,540 43.54 43.76 43.18 0 60,000 -3.6
10/01/2022
43.54
 113,759 44.26 44.48 43.47 2,000 0 0.1
07/01/2022
44.26
 326,169 43.18 44.55 43.40 0 500 -0.0
06/01/2022
43.18
 220,792 43.40 43.54 43.11 0 100 -0.0
05/01/2022
43.40
 323,125 43.33 43.47 43.11 0 500 -0.0
04/01/2022
43.33
 92,531 43.18 43.76 43.18 0 1,600 -0.1
31/12/2021
43.18
 168,701 43.25 43.33 42.89 0 0 0
30/12/2021
43.25
 187,600 42.89 43.54 42.97 0 0 0
29/12/2021
42.89
 223,613 41.74 43.18 41.74 600 100 0.0
28/12/2021
41.74
 146,360 41.53 43.18 41.17 0 0 0
27/12/2021
41.53
 118,201 42.32 42.39 40.37 0 0 0
24/12/2021
42.32
 48,100 42.03 42.39 41.24 0 0 0
23/12/2021
42.03
 70,515 43.18 43.18 41.60 0 0 0
22/12/2021
43.18
 332,490 41.60 44.55 40.45 0 700 -0.0
21/12/2021
41.60
 182,506 42.89 42.89 41.60 0 0 0
20/12/2021
42.89
 192,001 43.18 43.33 42.46 0 0 0
17/12/2021
43.18
 228,400 43.61 43.61 42.82 0 0 0
16/12/2021
43.61
 160,121 43.69 43.69 43.18 0 0 0
15/12/2021
43.69
 137,900 43.76 43.76 43.18 0 0 0
14/12/2021
43.76
 160,347 43.90 43.90 43.33 0 0 0
13/12/2021
43.90
 158,872 43.90 44.19 43.25 5,000 0 0.3
10/12/2021
43.90
 175,806 44.19 44.26 43.18 0 0 0
09/12/2021
44.19
 118,000 43.90 44.19 43.54 0 0 0
08/12/2021
43.90
 91,501 43.90 44.12 43.47 0 100 -0.0
07/12/2021
43.90
 155,469 43.54 44.40 42.89 0 100 -0.0
06/12/2021
43.54
 203,400 44.33 45.34 42.82 0 1,000 -0.1
03/12/2021
44.33
 441,670 45.20 45.34 44.33 0 0 0
02/12/2021
45.20
 300,669 45.84 45.99 45.05 1,000 200 0.1
01/12/2021
45.84
 267,976 46.35 46.35 45.34 0 0 0
30/11/2021
46.35
 506,393 45.41 47.50 45.20 4,000 8,200 -0.3
29/11/2021
45.41
 302,083 46.06 46.06 44.62 0 1,800 -0.1
26/11/2021
46.06
 392,896 46.78 46.78 44.69 0 3,600 -0.2
25/11/2021
46.78
 596,408 46.06 47.14 46.06 0 5,000 -0.3
24/11/2021
46.06
 975,380 43.83 46.42 44.19 0 21,000 -1.3
23/11/2021
43.83
 863,804 43.54 44.04 42.53 0 0 0
22/11/2021
43.54
 543,997 44.62 44.62 43.40 0 23 -0.0
19/11/2021
44.62
 733,202 45.70 45.70 43.90 5,000 2,100 0.2
18/11/2021
45.70
 409,523 45.84 46.06 44.26 5,200 7,100 -0.1
17/11/2021
45.84
 368,851 45.20 46.06 44.76 5,000 100 0.3
16/11/2021
45.20
 2,797,122 43.90 45.41 42.10 4,400 0 0.3
15/11/2021
43.90
 485,748 42.46 45.99 42.17 0 12,800 -0.8
12/11/2021
42.46
 61,830 43.18 44.55 41.81 100 2,100 -0.1
11/11/2021
43.18
 95,502 43.54 44.40 42.46 100 5,000 -0.3
10/11/2021
43.54
 276,332 40.95 43.90 40.88 100 8,000 -0.5
09/11/2021
40.95
 73,539 40.81 41.31 40.66 1,000 84 0.1
08/11/2021
40.81
 53,700 40.73 41.38 40.30 0 0 0
05/11/2021
40.73
 95,691 40.30 41.60 39.87 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021
40.30
 42,084 40.01 41.74 40.30 0 0 0
03/11/2021
40.01
 112,523 40.01 41.00 39.94 2,000 4,600 -0.1
02/11/2021
40.01
 238,317 41.00 41.00 39.59 5,200 121,300 -6.6
01/11/2021
41.00
 87,208 41.35 42.47 40.65 0 300 -0.0
29/10/2021
41.35
 153,057 40.93 42.40 40.86 1,700 20,000 -1.1
28/10/2021
40.93
 173,544 42.75 42.75 38.75 0 100 -0.0
27/10/2021
42.75
 92,700 43.38 43.45 42.05 2,300 2,000 0.0
26/10/2021
43.38
 342,700 39.59 43.52 40.65 1,100 41,200 -2.5
25/10/2021
39.59
 252,700 36.02 39.59 36.44 700 1,500 -0.0
22/10/2021
36.02
 16,900 35.60 36.02 35.74 0 0 0
21/10/2021
35.60
 10,700 35.53 35.60 35.46 0 0 0
20/10/2021
35.53
 8,900 35.60 35.60 35.39 0 1,900 -0.1
19/10/2021
35.60
 25,200 36.09 36.09 35.39 0 0 0
18/10/2021
36.09
 58,500 36.02 36.09 35.39 0 0 0
15/10/2021
36.02
 24,200 36.02 36.09 35.88 0 0 0
14/10/2021
36.02
 19,100 35.88 36.44 35.74 0 0 0
13/10/2021
35.88
 48,100 35.32 36.02 35.04 0 2,600 -0.1
12/10/2021
35.32
 8,200 35.11 35.60 35.11 0 0 0
11/10/2021
35.11
 19,600 35.46 35.60 35.04 0 0 0
08/10/2021
35.46
 12,100 35.74 35.74 35.04 2,000 0 0.1
07/10/2021
35.74
 39,363 35.74 35.74 35.04 0 3 -0.0
06/10/2021
35.74
 16,700 35.04 35.95 35.04 0 500 -0.0
05/10/2021
35.04
 12,501 34.41 35.74 34.34 0 0 0
04/10/2021
34.41
 38,520 35.46 37.14 31.96 0 0 0
01/10/2021
35.46
 17,000 35.53 35.53 34.76 76,504 76,404 0.0
30/09/2021
35.53
 14,045 35.04 35.74 34.69 0 0 0
29/09/2021
35.04
 29,720 38.33 38.33 34.90 0 0 0
28/09/2021
38.33
 30,800 34.90 38.33 33.99 0 0 0
27/09/2021
34.90
 10,578 35.60 35.60 34.69 0 2,208 -0.1
24/09/2021
35.60
 25,500 35.67 35.67 35.04 0 0 0
23/09/2021
35.67
 44,620 36.23 36.23 35.18 0 26,900 -1.4
22/09/2021
36.23
 6,900 36.44 36.44 35.74 0 2,700 -0.1
21/09/2021
36.44
 7,571 36.44 36.44 35.74 0 0 0
20/09/2021
36.44
 29,501 36.44 37.00 35.74 0 1,100 -0.1
17/09/2021
36.44
 36,600 36.37 36.65 35.74 0 100 -0.0
16/09/2021
36.37
 11,748 36.37 36.44 35.60 0 2,200 -0.1
15/09/2021
36.37
 9,400 36.16 36.37 35.74 0 0 0
14/09/2021
36.16
 15,720 36.09 36.16 35.46 0 600 -0.0
13/09/2021
36.09
 16,700 36.23 36.23 35.67 0 200 0
10/09/2021
36.23
 20,600 36.37 36.44 35.46 2,000 800 0.1
09/09/2021
36.37
 88,651 35.74 36.37 35.60 800 10,900 -0.5
08/09/2021
35.74
 14,000 35.74 36.30 35.39 0 0 0
07/09/2021
35.74
 30,514 36.16 36.16 35.18 0 0 0
06/09/2021
36.16
 90,862 36.16 37.14 35.11 2,000 61,300 -3.0
01/09/2021
36.16
 51,779 36.44 37.35 35.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |