CTCP Nhựa Thiếu niên Tiền Phong (ntp)

70
-1.30
(-1.82%)
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
(2024-08-19) 		-0.90 -1.27% 11,172,900 -609,378 -42.5
66.40
71.70
70
2 tháng
(2024-07-18) 		13.50 23.89% 23,161,800 -659,478 -44.1
54.10
71.70
70
3 tháng
(2024-06-18) 		13.82 24.60% 29,460,900 -805,658 -53.2
51.45
71.70
70
6 tháng
(2024-03-20) 		31.13 80.07% 41,943,700 -1,200,137 -75.0
34.05
71.70
70
12 tháng
(2023-09-22) 		37.22 113.57% 49,405,300 -1,166,698 -73.6
29.94
71.70
70
24 tháng
(2022-09-27) 		38.62 123.05% 59,965,321 -1,066,947 -70.3
22
71.70
70
36 tháng
(2021-10-04) 		35.59 103.44% 98,648,465 -2,215,939 -138.7
22
71.70
70
60 tháng
(2019-10-14) 		52.39 297.61% 125,880,770 -4,471,558 -216.7
14.28
71.70
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
70
 938,100 71.40 72.90 69.90 11,700 18,970 -0.5
13/09/2024
71.30
 448,900 71.70 72.50 71.20 29,500 5,200 1.7
12/09/2024
71.70
 1,585,100 68.50 73.70 68.50 140,000 88,119 3.8
11/09/2024
69.20
 557,800 68.80 70.20 67.40 19,000 19,200 0.0
10/09/2024
68.70
 988,900 67.80 70.50 67.30 8,700 6,100 0.2
09/09/2024
67.30
 179,100 68 68.40 67.30 0 400 -0.0
06/09/2024
68.50
 328,100 66.50 68.50 65.30 7,700 3,807 0.3
05/09/2024
66.40
 440,900 67.90 69 65 5,900 7,270 -0.1
04/09/2024
67.90
 516,400 68.50 68.90 67.30 500 31,312 -2.1
30/08/2024
69.50
 302,500 68.70 70.10 68.10 3,900 32,300 -2.0
29/08/2024
68.70
 136,300 69.90 69.90 68.10 0 21,000 -1.4
28/08/2024
68.90
 257,800 71 71 68.70 200 47,100 -3.3
27/08/2024
70.40
 746,200 67.70 70.40 67.50 75,400 57,600 1.3
26/08/2024
67.70
 468,100 69.60 71.40 67 19,800 10,900 0.6
23/08/2024
69.40
 420,300 70.40 71.50 69.30 3,800 67,400 -4.5
22/08/2024
70.40
 550,200 70.80 73.60 70.30 4,900 72,500 -4.8
21/08/2024
70.30
 840,300 68.60 71.50 68.30 39,800 282,400 -16.8
20/08/2024
69.70
 761,300 70.90 72.50 68.70 31,800 87,500 -3.9
19/08/2024
70.90
 706,600 72.30 73.10 69.30 54,100 207,000 -10.8
16/08/2024
70.90
 1,554,900 64 70.90 63.80 74,900 16,600 4.1
15/08/2024
64.50
 412,300 64 66 62.50 40,200 7,500 2.1
14/08/2024
64
 1,080,700 62 65.40 61.90 113,000 5,400 6.9
13/08/2024
61.30
 225,800 61.80 61.80 60.30 17,800 3,800 0.9
12/08/2024
61.80
 333,200 60.40 62.20 59.50 10,200 3,900 0.4
09/08/2024
60.30
 535,500 60.10 63.10 60.10 2,800 18,500 -1.0
08/08/2024
60
 216,600 60.90 61.10 59.50 1,700 21,700 -1.2
07/08/2024
60.90
 710,900 57 61.60 57 9,100 54,600 -2.7
06/08/2024
57
 337,500 55.20 58.50 55.20 15,300 18,000 -0.1
05/08/2024
55.20
 395,600 57 58.20 55.20 33,600 46,500 -0.8
02/08/2024
58.70
 459,700 56.40 58.70 54 10,600 73,400 -3.6
01/08/2024
56.40
 948,600 55.30 61.70 55.30 69,300 35,300 1.9
31/07/2024
61.40
 312,800 62.50 63 61 3,000 17,600 -0.9
30/07/2024
62.50
 807,800 60 64.90 59.50 78,400 11,900 4.2
29/07/2024
60.10
 735,100 61.50 62.60 60.10 10,400 299,200 -17.6
26/07/2024
61.50
 464,500 61.50 62.90 60 32,200 6,300 1.6
25/07/2024
61
 1,124,900 58 62.50 57.60 99,500 18,600 5.0
24/07/2024
57.30
 433,700 54.90 57.50 54.60 5,900 2,700 0.2
23/07/2024
54.30
 143,100 54.80 54.90 53 5,900 4,200 0.1
22/07/2024
54.80
 393,200 54.90 55.60 54 20,000 42,100 -1.2
19/07/2024
54.10
 225,400 56.50 56.50 54.10 2,300 600 0.1
18/07/2024
56.50
 137,100 55 56.50 55 3,500 1,300 0.1
17/07/2024
54.70
 708,000 56.80 58.70 54 82,700 2,300 4.6
16/07/2024
56
 131,700 57 57.20 55.60 700 100 0.0
15/07/2024
56.60
 122,200 57.20 57.20 56.40 0 10,400 -0.6
12/07/2024
57.20
 231,600 58 59 56.50 0 1,800 -0.1
11/07/2024
57.90
 360,200 57.80 59.50 57.20 0 51,300 -3.0
10/07/2024
57.80
 464,400 56.50 59.50 56.30 9,400 53,100 -2.5
09/07/2024
56.40
 260,800 57.20 58 56.20 0 41,400 -2.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2024
57.20
 385,700 59 60.90 56 0 33,700 -1.9
05/07/2024
55.36
 832,800 52.55 55.45 52.36 123,400 139,700 -1.0
04/07/2024
52.73
 124,000 52.45 53.27 52.27 24,500 800 1.4
03/07/2024
52.36
 133,700 52.09 53.09 52.09 26,700 0 1.1
02/07/2024
52.82
 105,800 52.82 53.91 52.36 0 0 0
01/07/2024
52.82
 96,600 52.09 52.82 51.45 2,800 900 0.1
28/06/2024
52
 160,200 53.64 53.64 51 3,300 1,100 0.1
27/06/2024
53.55
 93,800 53.18 53.91 52.73 0 0 0
26/06/2024
53.18
 121,200 52.27 53.91 52 0 5,880 -0.3
25/06/2024
53.18
 263,800 51.45 53.73 49.55 2,000 20,500 -1.1
24/06/2024
51.45
 621,100 57.27 57.27 51 900 58,100 -3.4
21/06/2024
56.55
 348,500 57.36 59 56.36 100 0 0.0
20/06/2024
57.18
 242,800 56.09 58.45 55.82 0 0 0
19/06/2024
56
 213,500 56.27 56.82 55 8,100 6,900 0.1
18/06/2024
56.18
 276,700 56.27 56.73 55.27 0 2,800 -0.2
17/06/2024
55.64
 722,200 59.09 60.45 54.64 38,000 70,000 -2.0
14/06/2024
58.09
 894,500 56.82 60.73 56.73 40,500 55,000 -0.9
13/06/2024
56.82
 476,300 53.82 57.27 52.73 104,054 101,254 0.2
12/06/2024
53.82
 485,100 52.36 55 51.36 0 82,200 -4.9
11/06/2024
52.55
 277,400 53.64 54.45 51.82 0 0 0
10/06/2024
53.64
 200,200 52.91 54.45 52.73 2,600 3,300 -0.0
07/06/2024
53
 321,900 54.55 55.27 52.36 0 0 0
06/06/2024
54.55
 451,100 56.36 56.82 53.45 200 49,100 -3.0
05/06/2024
55.18
 903,300 50.27 55.27 49.45 4,000 59,356 -3.4
04/06/2024
50.27
 197,100 51.09 51.36 50 0 700 -0.0
03/06/2024
50.91
 259,700 50.55 51.82 50.55 0 1,200 -0.1
31/05/2024
50.45
 211,900 48.73 50.73 48.18 2,300 2,400 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
48.73
 693,700 53.55 53.55 47.73 0 1,800 -0.1
29/05/2024
52.64
 432,900 52.73 54.42 52.10 600 0 0.0
28/05/2024
52.28
 343,200 52.28 53.98 51.74 600 0 0.0
27/05/2024
52.28
 323,400 55.94 56.30 52.01 2,500 11,200 -0.5
24/05/2024
55.94
 812,100 54.51 58.09 54.33 1,000 200 0.0
23/05/2024
52.90
 757,400 49.87 52.90 48.26 0 1,596 -0.1
22/05/2024
48.17
 540,100 43.88 48.17 43.79 6,000 72,670 -3.5
21/05/2024
43.79
 303,000 42.90 45.58 42.90 0 10,300 -0.5
20/05/2024
42.00
 184,700 38.52 42.00 38.52 0 100 -0.0
17/05/2024
38.25
 32,200 38.16 38.25 37.89 0 2,053 -0.1
16/05/2024
38.16
 12,700 37.98 38.16 37.98 400 1,000 -0.0
15/05/2024
37.98
 43,600 37.98 38.07 37.71 100 500 -0.0
14/05/2024
37.80
 25,000 37.80 37.80 37.53 0 200 -0.0
13/05/2024
37.80
 93,000 37.71 37.89 37.71 0 100 -0.0
10/05/2024
37.71
 29,500 37.53 37.80 37.53 0 0 0
09/05/2024
37.53
 37,300 37.98 37.98 37.53 0 0 0
08/05/2024
37.71
 52,600 37.27 37.80 37.27 0 0 0
07/05/2024
37.80
 50,300 37.35 37.80 37.35 0 300 -0.0
06/05/2024
37.35
 47,100 37.09 37.53 37.09 0 200 0
03/05/2024
37.27
 36,900 36.91 37.35 36.82 0 0 0
02/05/2024
36.91
 42,900 36.46 37.09 36.46 1,000 0 0.0
26/04/2024
36.46
 174,500 35.75 36.46 35.48 0 400 -0.0
25/04/2024
35.75
 167,300 35.75 36.19 35.66 0 700 -0.0
24/04/2024
35.66
 220,500 35.03 35.66 34.85 4,600 45,400 -1.6
23/04/2024
35.03
 66,400 34.85 36.10 34.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |