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)
18/09/2020
21.74
 18,558 21.67 21.74 21.28 0 0 0
17/09/2020
21.67
 14,445 21.54 21.87 21.34 1,900 1,900 -0.0
16/09/2020
21.54
 86,850 21.34 21.60 21.02 22,700 25,000 -0.1
15/09/2020
21.34
 118,624 20.89 21.87 20.89 38,400 59,398 -0.7
14/09/2020
20.89
 61,312 20.82 21.21 20.56 22,700 100 0.7
11/09/2020
20.82
 10,548 20.89 20.89 20.69 2,200 0 0.1
10/09/2020
20.89
 47,060 20.69 21.02 20.69 22,100 0 0.7
09/09/2020
20.69
 51,310 20.56 20.69 20.36 42,900 10,200 1.0
08/09/2020
20.56
 14,931 20.30 20.89 20.36 0 0 0
07/09/2020
20.30
 41,000 20.36 20.63 20.30 37,600 0 1.2
04/09/2020
20.36
 39,933 20.36 20.43 20.23 0 0 0
03/09/2020
20.36
 34,596 20.17 20.50 20.17 25,000 3,220 0.7
01/09/2020
20.17
 38,525 20.50 20.50 20.17 0 0 0
31/08/2020
20.50
 13,359 20.63 20.63 20.23 0 0 0
28/08/2020
20.63
 14,061 20.23 20.82 20.23 0 0 0
27/08/2020
20.23
 92,575 20.10 20.36 19.97 0 38,720 -1.2
26/08/2020
20.10
 46,102 19.91 20.17 19.58 0 0 0
25/08/2020
19.91
 20,947 19.91 19.97 19.58 0 300 -0.0
24/08/2020
19.91
 31,265 19.52 20.10 19.52 0 0 0
21/08/2020
19.52
 14,591 19.39 19.52 19.06 0 0 0
20/08/2020
19.39
 15,400 19.45 19.45 19.32 0 3,500 -0.1
19/08/2020
19.45
 47,170 19.45 19.52 19.45 0 7,500 -0.2
18/08/2020
19.45
 49,926 18.80 20.04 18.86 0 407 -0.0
17/08/2020
18.80
 44,145 18.93 18.93 18.15 0 0 0
14/08/2020
18.93
 10,050 18.99 18.99 18.80 0 0 0
13/08/2020
18.99
 3,440 18.93 18.99 18.80 0 0 0
12/08/2020
18.93
 4,112 18.93 19.06 18.86 0 0 0
11/08/2020
18.93
 35,640 18.99 19.12 18.93 0 0 0
10/08/2020
18.99
 29,350 18.67 19.06 18.73 0 0 0
07/08/2020
18.67
 13,825 18.93 19.06 18.67 1,000 0 0.0
06/08/2020
18.93
 25,852 18.99 18.99 18.93 0 0 0
05/08/2020
18.99
 8,304 18.73 19.06 18.67 0 0 0
04/08/2020
18.73
 18,411 18.60 18.99 18.73 4,500 0 0.1
03/08/2020
18.60
 12,040 18.60 18.80 17.62 3,300 0 0.1
31/07/2020
18.60
 3,200 17.75 18.60 17.62 0 0 0
30/07/2020
17.75
 10,700 17.36 17.75 17.43 100 0 0.0
29/07/2020
17.36
 45,910 18.21 18.21 17.30 4,000 0 0.1
28/07/2020
18.21
 15,721 16.77 18.21 16.77 0 0 0
27/07/2020
16.77
 99,724 18.54 18.54 16.77 5,000 300 0.1
24/07/2020
18.54
 56,400 19.65 19.65 18.34 100 9,400 -0.3
23/07/2020
19.65
 83,900 19.84 19.84 19.52 0 64,600 -1.9
22/07/2020
19.84
 38,400 20.17 20.17 19.71 0 0 0
21/07/2020
20.17
 23,159 20.50 20.50 19.78 0 0 0
20/07/2020
20.50
 13,646 20.04 20.82 19.97 0 0 0
17/07/2020
20.04
 2,920 20.04 20.50 19.97 0 0 0
16/07/2020
20.04
 11,300 20.50 20.89 20.04 0 0 0
15/07/2020
20.50
 18,505 20.36 20.56 20.36 0 0 0
14/07/2020
20.36
 2,810 20.63 20.63 19.84 0 0 0
13/07/2020
20.63
 63,400 20.23 20.89 19.58 0 0 0
10/07/2020
20.23
 50,334 20.36 20.50 20.23 1,800 0 0.1
09/07/2020
20.36
 9,765 20.23 20.63 20.23 0 15 -0.0
08/07/2020
20.23
 18,220 20.89 20.89 20.23 0 0 0
07/07/2020
20.89
 5,150 21.02 21.08 20.82 0 0 0
06/07/2020
21.02
 5,930 21.08 21.21 20.89 0 0 0
03/07/2020
21.08
 12,400 21.34 21.67 21.02 0 0 0
02/07/2020
21.34
 6,910 21.08 21.34 20.89 0 0 0
01/07/2020
21.08
 5,964 20.69 21.41 20.82 100 0 0.0
30/06/2020
20.69
 21,600 20.89 21.08 20.23 1,500 0 0.0
29/06/2020
20.89
 36,727 22.19 22.19 20.56 3,400 0 0.1
26/06/2020
22.19
 17,980 21.28 23.30 21.54 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
21.28
 37,930 21.21 22.19 20.89 0 0 0
24/06/2020
21.21
 21,433 21.81 21.81 21.21 0 0 0
23/06/2020
21.81
 85,252 21.70 22.14 21.49 15,700 0 0.6
22/06/2020
21.70
 340,971 21.38 21.76 21.43 11,000 10,000 0.0
19/06/2020
21.38
 65,350 20.61 21.38 20.67 200 0 0.0
18/06/2020
20.61
 70,500 20.45 20.94 20.45 47,200 0 1.8
17/06/2020
20.45
 29,700 20.18 21.21 20.18 500 0 0.0
16/06/2020
20.18
 9,650 20.07 20.18 19.91 500 0 0.0
15/06/2020
20.07
 18,143 20.13 20.18 19.85 0 0 0
12/06/2020
20.13
 37,544 20.13 20.13 19.74 200 2,400 -0.1
11/06/2020
20.13
 35,760 20.94 20.94 19.85 0 0 0
10/06/2020
20.94
 51,489 20.78 20.94 20.51 36,800 0 1.4
09/06/2020
20.78
 21,724 20.51 20.83 20.45 49 5,849 -0.2
08/06/2020
20.51
 42,555 20.40 20.67 20.29 0 0 0
05/06/2020
20.40
 72,830 19.58 20.40 19.04 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
19.58
 130,298 19.15 19.96 19.04 27,100 0 1.0
03/06/2020
19.15
 5,972 19.15 19.15 18.67 0 0 0
02/06/2020
19.15
 32,510 19.15 19.25 18.93 20,200 0 0.7
01/06/2020
19.15
 59,238 18.78 19.20 18.83 0 0 0
29/05/2020
18.78
 27,523 18.78 18.83 18.78 0 0 0
28/05/2020
18.78
 143,511 18.46 18.88 18.51 80,200 0 2.8
27/05/2020
18.46
 249,910 18.41 18.51 18.30 183,900 91,800 3.2
26/05/2020
18.41
 25,506 18.09 18.41 17.98 100 0 0.0
25/05/2020
18.09
 26,910 18.19 18.41 17.72 0 5,100 -0.2
22/05/2020
18.19
 26,419 18.62 18.62 18.19 6,500 0 0.2
21/05/2020
18.62
 32,260 18.88 18.93 18.62 0 0 0
20/05/2020
18.88
 18,470 18.67 18.93 18.67 0 0 0
19/05/2020
18.67
 104,700 18.51 18.67 18.46 35,000 0 1.2
18/05/2020
18.51
 9,110 18.51 18.51 18.19 0 0 0
15/05/2020
18.51
 30,700 18.99 18.99 18.09 0 8,300 -0.3
14/05/2020
18.99
 48,800 18.72 18.99 18.35 15,300 0 0.5
13/05/2020
18.72
 43,200 18.72 18.99 18.67 0 0 0
12/05/2020
18.72
 55,550 17.72 19.04 17.77 8,300 5,300 0.1
11/05/2020
17.72
 72,180 17.61 17.72 17.51 37,000 0 1.2
08/05/2020
17.61
 101,762 17.30 18.25 17.30 0 11,000 -0.4
07/05/2020
17.30
 51,549 17.35 17.72 17.24 2,400 5,000 -0.1
06/05/2020
17.35
 11,945 17.35 17.45 17.24 0 5,000 -0.2
05/05/2020
17.35
 14,432 17.03 17.35 16.71 0 4,000 -0.1
04/05/2020
17.03
 17,010 17.67 17.67 17.03 0 5,700 -0.2
29/04/2020
17.67
 16,279 17.35 17.77 17.03 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |