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)
28/04/2020
17.35
 38,060 17.30 17.45 17.03 0 5,000 -0.2
27/04/2020
17.30
 53,240 17.14 17.77 17.24 0 5,000 0
24/04/2020
17.14
 27,881 17.30 17.45 16.92 0 5,926 -0.2
23/04/2020
17.30
 26,970 16.66 17.51 17.03 200 5,000 -0.2
22/04/2020
16.66
 62,104 16.55 16.82 15.92 0 8,000 -0.3
21/04/2020
16.55
 72,506 17.30 17.30 16.40 0 0 0
20/04/2020
17.30
 80,409 17.40 17.61 17.03 0 0 0
17/04/2020
17.40
 53,920 16.61 17.45 16.66 0 0 0
16/04/2020
16.61
 44,355 16.18 16.61 16.13 0 0 0
15/04/2020
16.18
 65,068 15.50 16.34 15.87 0 0 0
14/04/2020
15.50
 28,520 15.92 16.13 15.50 0 4,100 -0.1
13/04/2020
15.92
 55,000 15.66 16.87 15.71 0 0 0
10/04/2020
15.66
 13,210 16.03 16.03 15.60 0 0 0
09/04/2020
16.03
 54,100 15.13 16.03 15.02 0 9,700 -0.3
08/04/2020
15.13
 45,020 15.02 15.13 14.76 7,100 7,000 0.0
07/04/2020
15.02
 9,743 14.92 15.07 14.76 1,100 0 0.0
06/04/2020
14.92
 12,117 14.86 15.23 14.76 0 2,100 -0.1
03/04/2020
14.86
 6,120 14.39 14.86 14.65 0 0 0
01/04/2020
14.39
 3,130 14.33 14.65 14.33 400 0 0.0
31/03/2020
14.33
 33,157 14.33 14.54 14.33 0 9,860 -0.3
30/03/2020
14.33
 30,544 14.54 14.54 14.28 0 0 0
27/03/2020
14.54
 2,453 14.54 14.54 14.28 0 0 0
26/03/2020
14.54
 23,400 14.60 14.65 14.54 0 0 0
25/03/2020
14.60
 4,900 14.28 14.60 14.39 0 0 0
24/03/2020
14.28
 63,723 14.28 14.33 14.28 1,600 0 0.0
23/03/2020
14.28
 72,964 14.76 14.81 14.17 1,500 0 0.0
20/03/2020
14.76
 11,830 14.81 14.92 14.76 0 0 0
19/03/2020
14.81
 20,900 14.86 14.86 14.54 0 5,000 -0.1
18/03/2020
14.86
 22,670 14.39 15.29 14.44 0 0 0
17/03/2020
14.39
 58,200 14.28 14.39 14.23 0 0 0
16/03/2020
14.28
 19,820 14.28 14.28 14.28 0 0 0
13/03/2020
14.28
 26,820 14.81 14.81 13.91 0 0 0
12/03/2020
14.81
 23,800 14.92 14.92 14.17 0 67,300 -1.8
11/03/2020
14.92
 19,669 14.97 15.02 14.81 3,000 0 0.1
10/03/2020
14.97
 58,000 14.81 15.02 14.70 0 900 -0.0
09/03/2020
14.81
 167,310 15.44 15.44 14.81 0 0 0
06/03/2020
15.44
 1,400 15.97 15.97 15.44 0 0 0
05/03/2020
15.97
 37,500 15.07 16.55 15.23 0 0 0
04/03/2020
15.07
 157,529 15.07 15.07 15.02 0 148,529 -4.2
03/03/2020
15.07
 86,700 15.07 15.29 15.02 7,000 77,700 -2.0
02/03/2020
15.07
 46,900 15.18 15.23 15.07 0 43,100 -1.2
28/02/2020
15.18
 20,600 15.29 15.29 15.07 0 0 0
27/02/2020
15.29
 46,345 15.34 15.34 15.29 0 37,000 -1.1
26/02/2020
15.34
 27,900 15.39 15.44 15.23 0 3,200 -0.1
25/02/2020
15.39
 16,800 15.18 15.50 15.18 0 0 0
24/02/2020
15.18
 12,540 16.03 16.03 15.07 0 0 0
21/02/2020
16.03
 61,545 16.40 16.40 15.60 0 0 0
20/02/2020
16.40
 17,400 16.40 16.66 16.40 0 0 0
19/02/2020
16.40
 24,620 16.40 16.66 16.13 0 100 -0.0
18/02/2020
16.40
 519,553 15.34 16.66 15.34 0 486,336 -14.1
17/02/2020
15.34
 153,640 15.34 15.44 15.29 0 149,700 -4.3
14/02/2020
15.34
 65,400 15.34 15.34 15.29 500 64,600 -1.9
13/02/2020
15.34
 84,930 15.34 15.34 15.29 0 83,600 -2.4
12/02/2020
15.34
 77,260 15.34 15.39 15.34 0 77,200 -2.2
11/02/2020
15.34
 70,372 15.34 15.39 15.34 0 63,100 -1.8
10/02/2020
15.34
 74,700 15.34 15.50 15.29 0 74,100 -2.1
07/02/2020
15.34
 94,671 15.34 15.39 15.34 40 89,800 -2.6
06/02/2020
15.34
 71,060 15.07 15.34 15.07 8 66,100 -1.9
05/02/2020
15.07
 62,662 15.07 15.34 15.07 12 61,600 -1.8
04/02/2020
15.07
 63,920 15.07 15.29 15.02 20 60,000 -1.7
03/02/2020
15.07
 107,520 16.03 16.03 14.97 3,010 55,900 -1.5
31/01/2020
16.03
 57,605 16.92 16.92 16.03 0 25,700 -0.8
30/01/2020
16.92
 16,528 16.82 16.92 16.40 0 2,100 -0.1
22/01/2020
16.82
 2,607 16.82 16.82 16.50 7 500 -0.0
21/01/2020
16.82
 45,646 16.87 16.87 16.66 0 44,000 -1.4
20/01/2020
16.87
 12,048 16.29 16.87 16.18 0 0 0
17/01/2020
16.29
 36,340 16.24 16.40 16.24 5,000 20,600 -0.5
16/01/2020
16.24
 17,621 16.13 16.40 16.24 1 0 0.0
15/01/2020
16.13
 8,500 16.34 16.34 16.13 0 0 0
14/01/2020
16.34
 2,000 16.55 16.55 16.34 0 100 -0.0
13/01/2020
16.55
 5,781 16.34 16.55 16.29 2,102 0 0.1
10/01/2020
16.34
 14,260 16.24 16.71 16.18 0 3,000 -0.1
09/01/2020
16.24
 10,402 16.55 16.55 16.13 0 0 0
08/01/2020
16.55
 19,027 16.61 16.61 15.92 5,600 0 0.2
07/01/2020
16.61
 9,600 16.66 16.66 16.24 0 9,100 -0.3
06/01/2020
16.66
 2,549 16.66 16.66 16.66 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
16.66
 3,507 16.40 16.92 16.66 0 0 0
02/01/2020
16.40
 16,587 16.55 16.60 16.14 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
16.55
 36,137 16.09 16.60 16.40 0 15,990 -0.5
30/12/2019
16.09
 28,353 16.09 16.09 15.79 0 15,200 -0.5
27/12/2019
16.09
 16,300 16.09 16.09 16.04 0 9,000 -0.3
26/12/2019
16.09
 18,038 15.94 16.09 15.99 0 13,400 -0.4
25/12/2019
15.94
 51,457 16.09 16.39 15.39 0 43,600 -1.4
24/12/2019
16.09
 71,590 16.09 16.78 15.99 0 62,000 -2.0
23/12/2019
16.09
 65,270 16.09 16.63 15.99 0 60,100 -1.9
20/12/2019
16.09
 3,440 16.09 16.09 15.79 0 100 -0.0
19/12/2019
16.09
 3,720 15.99 16.14 14.65 0 400 -0.0
18/12/2019
15.99
 9,910 15.99 15.99 15.84 0 0 0
17/12/2019
15.99
 5,960 16.04 16.09 15.84 0 0 0
16/12/2019
16.04
 5,451 16.24 16.24 15.89 130 0 0.0
13/12/2019
16.24
 5,907 16.14 16.24 16.14 80 0 0.0
12/12/2019
16.14
 5,583 15.69 16.24 15.89 100 0 0.0
11/12/2019
15.69
 6,508 15.64 15.69 15.64 0 100 -0.0
10/12/2019
15.64
 9,450 15.59 15.99 15.64 0 3,400 -0.1
09/12/2019
15.59
 12,073 15.59 15.89 15.59 0 6,106 -0.2
06/12/2019
15.59
 23,772 15.59 15.69 15.59 0 11,000 -0.3
05/12/2019
15.59
 17,110 15.69 15.74 15.59 0 6,900 -0.2
04/12/2019
15.69
 520 15.84 15.84 15.69 0 0 0
03/12/2019
15.84
 7,300 15.64 15.84 15.59 0 200 -0.0
02/12/2019
15.64
 19,700 15.64 15.89 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |