CTCP Nhựa Thiếu niên Tiền Phong (ntp)

61.40
2.10
(3.54%)
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)
01/09/2021
36.16
 51,779 36.44 37.35 35.74 0 0 0
31/08/2021
36.44
 154,693 34.90 36.58 35.39 27,000 0 1.4
30/08/2021
34.90
 35,130 35.60 35.60 34.69 0 2,000 -0.1
27/08/2021
35.60
 17,300 35.60 35.74 34.90 0 0 0
26/08/2021
35.60
 177,246 35.67 35.88 34.62 0 118,300 -5.9
25/08/2021
35.67
 24,800 35.04 35.74 34.69 0 0 0
24/08/2021
35.04
 10,336 35.53 35.53 34.69 0 0 0
23/08/2021
35.53
 65,750 35.39 35.53 34.34 0 38,550 -1.9
20/08/2021
35.39
 109,900 35.74 35.74 34.76 0 0 0
19/08/2021
35.74
 105,100 37.07 37.07 35.04 0 0 0
18/08/2021
37.07
 11,000 36.86 37.14 36.44 0 700 -0.0
17/08/2021
36.86
 57,700 36.58 38.19 36.86 0 0 0
16/08/2021
36.58
 246,500 33.99 36.72 33.99 0 37,400 -1.8
13/08/2021
33.99
 18,772 34.20 34.20 33.92 0 0 0
12/08/2021
34.20
 13,200 34.62 34.62 34.20 0 0 0
11/08/2021
34.62
 64,700 34.48 34.69 33.92 47,900 0 2.4
10/08/2021
34.48
 64,900 34.27 34.69 34.20 39,900 0 2.0
09/08/2021
34.27
 38,516 34.27 34.27 33.64 100 22,700 -1.1
06/08/2021
34.27
 30,700 34.27 34.41 33.85 500 0 0.0
05/08/2021
34.27
 200,000 34.76 34.76 33.78 0 180,570 -8.7
04/08/2021
34.76
 5,300 34.83 34.83 33.99 1,000 200 0.0
03/08/2021
34.83
 6,100 33.99 34.97 33.85 0 100 -0.0
02/08/2021
33.99
 185,100 34.97 34.97 33.92 0 174,400 -8.5
30/07/2021
34.97
 15,600 35.60 35.60 34.76 0 0 0
29/07/2021
35.60
 16,800 34.69 35.60 34.48 0 1,900 -0.1
28/07/2021
34.69
 16,900 35.25 36.02 34.48 0 0 0
27/07/2021
35.25
 33,566 36.30 36.30 35.04 400 16,200 -0.8
26/07/2021
36.30
 14,337 36.23 36.44 35.95 2,700 300 0.1
23/07/2021
36.23
 13,200 36.23 36.44 35.81 0 0 0
22/07/2021
36.23
 123,500 36.09 36.37 34.97 1,400 88,000 -4.3
21/07/2021
36.09
 18,700 35.53 39.03 35.67 300 0 0.0
20/07/2021
35.53
 49,560 34.97 35.67 34.69 0 0 0
19/07/2021
34.97
 53,000 35.67 35.67 34.34 0 28,100 -1.4
16/07/2021
35.67
 2,500 35.74 35.74 35.67 0 0 0
15/07/2021
35.74
 54,910 35.74 35.74 34.69 500 43,210 -2.1
14/07/2021
35.74
 148,332 34.76 35.74 33.64 0 600 -0.0
13/07/2021
34.76
 1,900 33.50 34.83 33.50 0 0 0
12/07/2021
33.50
 70,880 35.74 35.74 33.29 0 11,270 -0.6
09/07/2021
35.74
 70,654 35.18 35.95 34.48 0 0 0
08/07/2021
35.18
 16,400 35.88 35.88 34.62 0 0 0
07/07/2021
35.88
 118,300 34.62 36.23 34.20 0 1,500 -0.1
06/07/2021
34.62
 20,723 34.97 34.97 34.62 2,500 900 0.1
05/07/2021
34.97
 43,700 35.18 35.18 34.41 0 0 0
02/07/2021
35.18
 21,500 35.32 35.32 34.90 0 0 0
01/07/2021
35.32
 13,400 35.60 35.60 35.32 0 0 0
30/06/2021
35.60
 14,944 35.53 35.60 35.39 0 0 0
29/06/2021
35.53
 27,410 36.44 36.44 35.53 0 0 0
28/06/2021
36.44
 13,321 36.79 36.79 36.09 200 0 0.0
25/06/2021
36.79
 24,941 36.23 37.28 36.02 19,700 2,200 0.9
24/06/2021
36.23
 30,495 36.51 37.21 35.04 500 970 -0.0
23/06/2021
36.51
 7,930 37.14 37.14 36.44 2,500 1,000 0.1
22/06/2021
37.14
 90,420 36.86 37.21 36.30 500 0 0.0
21/06/2021
36.86
 18,998 37.77 37.84 36.58 0 0 0
18/06/2021
37.77
 91,097 36.09 37.84 35.39 600 12,000 -0.6
17/06/2021
36.09
 87,100 35.46 36.16 35.25 4,300 0 0.2
16/06/2021
35.46
 25,012 36.30 36.30 35.11 0 4,600 -0.2
15/06/2021
36.30
 121,030 35.39 36.37 35.39 0 7,000 -0.4
14/06/2021
35.39
 110,319 34.62 36.02 34.62 15,900 23,100 -0.4
11/06/2021
34.62
 41,225 34.27 37.14 34.34 0 800 -0.0
10/06/2021
34.27
 136,960 33.99 34.97 33.43 0 20,000 -1.0
09/06/2021
33.99
 274,451 32.94 34.55 32.59 10,800 23,800 -0.6
08/06/2021
32.94
 37,200 33.43 33.78 32.59 3,800 0 0.2
07/06/2021
33.43
 237,055 32.38 33.57 32.24 0 20,000 -0.9
04/06/2021
32.38
 119,460 33.22 33.64 31.54 8,800 31,700 -1.1
03/06/2021
33.22
 264,322 31.75 33.29 31.82 0 29,500 -1.4
02/06/2021
31.75
 193,900 30.83 31.89 30.69 0 24,100 -1.1
01/06/2021
30.83
 119,092 31.68 32.59 30.20 54,800 25,409 1.4
31/05/2021
31.68
 139,929 31.25 31.82 29.78 10,300 13,400 -0.1
28/05/2021
31.25
 93,240 31.54 31.89 30.13 20,700 10,700 0.4
27/05/2021
31.54
 391,712 30.69 32.17 30.34 53,400 9,500 2.0
26/05/2021
30.69
 278,000 29.43 30.97 28.80 0 0 0
25/05/2021
29.43
 164,400 30.13 30.97 29.43 7,200 6,100 0.1
24/05/2021
30.13
 364,476 29.36 30.27 28.38 500 0 0.0
21/05/2021
29.36
 409,304 28.45 29.78 28.03 300 0 0.0
20/05/2021
28.45
 329,100 27.68 29.01 27.68 0 0 0
19/05/2021
27.68
 522,445 26.28 27.82 26.28 0 0 0
18/05/2021
26.28
 376,997 25.09 26.28 24.53 68,300 0 2.5
17/05/2021
25.09
 62,600 25.23 25.23 24.88 0 0 0
14/05/2021
25.23
 20,102 25.23 25.23 24.95 0 0 0
13/05/2021
25.23
 113,164 25.30 25.93 24.88 85,500 0 3.1
12/05/2021
25.30
 14,300 25.65 25.65 25.16 0 0 0
11/05/2021
25.65
 34,270 25.93 26.00 25.23 5,500 0 0.2
10/05/2021
25.93
 202,442 25.23 26.07 24.60 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
25.23
 26,088 25.37 25.58 25.23 11,600 378 0.4
06/05/2021
25.37
 43,512 25.64 25.91 25.23 7,800 100 0.3
05/05/2021
25.64
 350,594 24.75 25.85 24.75 166,200 1,522 6.1
04/05/2021
24.75
 52,500 24.41 24.89 24.00 4,900 6,200 -0.0
29/04/2021
24.41
 14,420 24.00 24.41 24.21 4,300 500 0.1
28/04/2021
24.00
 21,685 24.69 24.69 23.87 0 0 0
27/04/2021
24.69
 152,700 23.87 24.82 23.73 124,300 13,100 4.0
26/04/2021
23.87
 38,460 23.94 24.21 23.87 1,300 1,200 0.0
23/04/2021
23.94
 47,835 24.14 24.21 23.87 12,900 6,300 0.2
22/04/2021
24.14
 28,334 23.60 24.41 23.87 0 2,900 -0.1
20/04/2021
23.60
 43,616 23.66 23.87 23.60 2,500 0 0.1
19/04/2021
23.66
 12,306 23.73 24.00 23.53 0 0 0
16/04/2021
23.73
 20,137 24.21 24.28 23.73 0 0 0
15/04/2021
24.21
 17,929 24.28 24.35 24.21 0 1,000 -0.0
14/04/2021
24.28
 54,900 24.28 24.48 24.14 0 0 0
13/04/2021
24.28
 88,959 24.48 24.48 24.21 0 0 0
12/04/2021
24.48
 37,417 24.69 24.69 24.48 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |