CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
0
(0%)
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
(2024-08-20) 		-3.30 -4.73% 14,526,500 -777,578 -52.6
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 26,859,500 -984,478 -65.3
54.30
71.70
66.40
3 tháng
(2024-06-21) 		9.85 17.43% 32,788,100 -1,125,158 -74.0
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 45,825,600 -1,517,237 -95.7
34.05
71.70
66.40
12 tháng
(2023-09-25) 		35.68 116.17% 53,433,400 -1,489,798 -94.6
29.94
71.70
66.40
24 tháng
(2022-09-30) 		35.75 116.61% 63,897,863 -1,380,807 -90.9
22
71.70
66.40
36 tháng
(2021-10-05) 		31.36 89.50% 102,670,145 -2,537,039 -159.6
22
71.70
66.40
60 tháng
(2019-10-16) 		48.39 268.65% 129,721,040 -4,699,958 -233.9
14.28
71.70
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
23.19
 33,228 23.25 23.80 23.05 0 3,528 -0.1
05/02/2021
23.25
 48,346 23.25 23.73 23.19 0 0 0
04/02/2021
23.25
 15,471 23.46 23.46 23.19 700 0 0.0
03/02/2021
23.46
 21,516 23.25 23.53 23.19 0 0 0
02/02/2021
23.25
 39,090 23.25 23.32 22.85 0 0 0
01/02/2021
23.25
 7,900 23.53 23.53 22.91 0 0 0
29/01/2021
23.53
 41,650 22.09 23.73 21.82 100 0 0.0
28/01/2021
22.09
 145,988 24.48 24.48 22.09 45,000 10,000 1.2
27/01/2021
24.48
 54,817 24.55 24.55 24.14 20,000 10,000 0.4
26/01/2021
24.55
 120,225 24.89 24.89 24.28 17,700 10,000 0.3
25/01/2021
24.89
 45,054 25.03 25.03 24.48 0 11,200 -0.4
22/01/2021
25.03
 14,500 25.16 25.16 25.03 0 0 0
21/01/2021
25.16
 87,105 24.55 25.16 24.35 0 14,200 -0.5
20/01/2021
24.55
 69,600 24.55 24.82 23.87 200 0 0.0
19/01/2021
24.55
 95,946 25.50 25.64 23.66 2,600 500 0.1
18/01/2021
25.50
 97,770 26.05 26.05 25.30 2,300 0 0.1
15/01/2021
26.05
 70,603 26.05 26.12 25.85 0 0 0
14/01/2021
26.05
 46,252 26.32 26.53 26.05 2,400 0 0.1
13/01/2021
26.32
 284,810 25.16 26.46 25.23 0 1,300 -0.1
12/01/2021
25.16
 63,200 25.10 25.16 24.96 0 0 0
11/01/2021
25.10
 53,800 24.96 25.30 24.96 0 100 -0.0
08/01/2021
24.96
 36,562 25.16 25.23 24.89 0 0 0
07/01/2021
25.16
 57,600 24.96 27.41 24.89 6,000 0 0.2
06/01/2021
24.96
 113,925 25.37 25.37 24.89 12,300 59,540 -1.7
05/01/2021
25.37
 58,734 25.30 25.57 25.16 100 200 -0.0
04/01/2021
25.30
 135,800 24.55 25.57 24.55 800 100 0.0
31/12/2020
24.55
 35,400 24.55 24.89 24.48 511 20 0.0
30/12/2020
24.55
 19,108 24.62 24.69 24.55 500 20 0.0
29/12/2020
24.62
 24,882 24.69 24.75 24.55 0 0 0
28/12/2020
24.69
 62,081 24.55 24.96 24.00 9,400 300 0.3
25/12/2020
24.55
 40,649 24.48 24.82 24.48 9,800 0 0.4
24/12/2020
24.48
 70,270 24.55 24.75 23.87 0 0 0
23/12/2020
24.55
 31,532 24.75 24.75 24.55 0 0 0
22/12/2020
24.75
 97,145 24.75 24.82 23.46 0 0 0
21/12/2020
24.75
 49,085 24.75 25.03 24.75 4,500 0 0.2
18/12/2020
24.75
 67,805 24.82 24.82 24.41 0 0 0
17/12/2020
24.82
 36,556 24.89 25.03 24.69 20 3,480 -0.1
16/12/2020
24.89
 60,539 25.03 25.03 24.69 100 0 0.0
15/12/2020
25.03
 80,616 25.16 25.23 24.96 0 0 0
14/12/2020
25.16
 45,841 25.16 25.23 24.62 12,930 3,120 0.4
11/12/2020
25.16
 43,230 24.89 25.16 24.69 4,900 0 0.2
10/12/2020
24.89
 92,906 25.10 25.16 24.89 0 0 0
09/12/2020
25.10
 117,666 25.10 25.50 24.89 0 0 0
08/12/2020
25.10
 144,555 25.44 25.57 24.89 5,000 70 0.2
07/12/2020
25.44
 84,070 24.62 27.07 24.89 1,100 100 0.0
04/12/2020
24.62
 245,153 23.94 24.75 23.94 9,020 1,000 0.3
03/12/2020
23.94
 317,693 23.46 24.21 23.19 70 22,000 -0.8
02/12/2020
23.46
 47,290 23.60 23.66 23.25 4,700 20,000 -0.5
01/12/2020
23.60
 50,611 23.60 23.60 23.19 0 10,800 -0.4
30/11/2020
23.60
 65,440 23.53 24.21 23.53 0 1,100 -0.0
27/11/2020
23.53
 118,871 23.05 23.80 23.19 0 25,051 -0.9
26/11/2020
23.05
 99,945 22.64 23.12 22.64 44,000 49,500 -0.2
25/11/2020
22.64
 50,107 22.71 22.85 22.50 2,900 3,200 -0.0
24/11/2020
22.71
 28,576 23.05 23.05 22.57 6,000 0 0.2
23/11/2020
23.05
 77,768 23.05 23.32 23.05 0 100 -0.0
20/11/2020
23.05
 49,559 22.85 23.12 22.85 14,700 9,600 0.2
19/11/2020
22.85
 87,050 22.30 22.98 22.16 0 39,700 -1.3
18/11/2020
22.30
 21,232 22.30 22.44 22.23 0 0 0
17/11/2020
22.30
 28,320 22.16 22.44 22.09 0 0 0
16/11/2020
22.16
 28,505 22.23 22.44 22.16 100 0 0.0
13/11/2020
22.23
 41,230 22.30 22.37 22.23 6,000 0 0.2
12/11/2020
22.30
 43,305 22.37 22.50 22.23 400 0 0.0
11/11/2020
22.37
 36,805 22.44 22.44 22.16 0 0 0
10/11/2020
22.44
 23,474 22.57 22.85 22.37 0 0 0
09/11/2020
22.57
 64,132 22.50 22.71 21.89 1,600 0 0.1
06/11/2020
22.50
 27,609 22.57 22.85 22.16 0 0 0
05/11/2020
22.57
 12,658 22.91 22.91 22.50 0 0 0
04/11/2020
22.91
 27,125 22.91 23.12 22.50 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
22.91
 41,244 22.85 23.19 22.85 8,700 0 0.3
02/11/2020
22.85
 37,732 22.58 22.98 22.32 0 200 -0.0
30/10/2020
22.58
 37,140 22.13 22.58 21.93 12,400 100 0.4
29/10/2020
22.13
 62,970 22.58 22.71 21.87 0 9,600 -0.3
28/10/2020
22.58
 73,499 23.63 23.63 22.52 0 20,000 -0.7
27/10/2020
23.63
 69,981 23.82 24.02 23.37 26,200 6,600 0.7
26/10/2020
23.82
 188,036 22.52 24.15 22.65 1,100 32,900 -1.1
23/10/2020
22.52
 92,450 22.06 22.52 22.19 0 0 0
22/10/2020
22.06
 25,780 22.19 22.19 21.87 0 0 0
21/10/2020
22.19
 33,892 22.45 22.52 21.87 100 0 0.0
20/10/2020
22.45
 56,700 22.32 22.52 22.39 0 0 0
19/10/2020
22.32
 86,500 21.74 22.32 21.74 40,000 0 1.4
16/10/2020
21.74
 58,000 21.47 21.74 21.28 33,900 0 1.1
15/10/2020
21.47
 36,500 21.28 21.47 21.21 19,000 17,900 0.0
14/10/2020
21.28
 46,400 21.28 21.93 21.28 3,500 100 0.1
13/10/2020
21.28
 13,100 21.41 21.41 21.21 10,800 0 0.4
12/10/2020
21.41
 72,800 21.34 22.19 21.34 41,600 1,100 1.3
09/10/2020
21.34
 20,182 21.54 21.60 21.21 0 7,900 -0.3
08/10/2020
21.54
 16,306 21.87 21.87 21.41 2,100 8,000 -0.2
07/10/2020
21.87
 9,330 21.87 21.87 21.54 100 0 0.0
06/10/2020
21.87
 10,062 22.00 22.06 21.74 0 0 0
05/10/2020
22.00
 23,783 21.87 22.00 21.54 16,700 0 0.6
02/10/2020
21.87
 55,245 21.93 22.06 21.21 28,000 0 0.9
01/10/2020
21.93
 77,260 21.34 22.06 21.21 53,000 28,068 0.8
30/09/2020
21.34
 12,634 21.74 22.13 21.21 1,100 0 0.0
29/09/2020
21.74
 9,635 22.00 22.00 21.74 0 0 0
28/09/2020
22.00
 27,520 21.67 22.00 21.41 20,700 0 0.7
25/09/2020
21.67
 52,768 21.93 21.93 21.41 26,200 0 0.9
24/09/2020
21.93
 14,240 22.13 22.32 21.54 0 3,000 -0.1
23/09/2020
22.13
 16,545 22.19 22.32 22.13 2,500 0 0.1
22/09/2020
22.19
 18,382 22.26 22.45 22.06 1,910 0 0.1
21/09/2020
22.26
 131,545 21.74 22.52 21.74 200 65,900 -2.2

Chính sách bảo mật | Điều khoản sử dụng |