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
(2024-08-21) 		-3.90 -5.55% 14,414,100 -740,678 -49.9
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 27,508,400 -1,003,278 -66.5
54.30
71.70
66.40
3 tháng
(2024-06-24) 		14.95 29.05% 33,088,500 -1,144,058 -75.3
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 46,474,500 -1,536,037 -97.0
34.05
71.70
66.40
12 tháng
(2023-09-26) 		35.68 116.17% 54,039,900 -1,508,586 -95.9
29.94
71.70
66.40
24 tháng
(2022-10-03) 		37.20 127.41% 64,456,897 -1,397,207 -92.1
22
71.70
66.40
36 tháng
(2021-10-06) 		30.66 85.79% 103,306,544 -2,555,839 -160.9
22
71.70
66.40
60 tháng
(2019-10-17) 		48.48 270.51% 130,312,310 -4,672,758 -233.3
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)
29/11/2019
15.64
 9,600 15.74 15.74 15.54 0 0 0
28/11/2019
15.74
 11,600 15.79 15.79 15.59 0 0 0
27/11/2019
15.79
 13,410 15.79 15.79 15.64 0 0 0
26/11/2019
15.79
 23,720 15.79 15.89 15.79 0 14,900 -0.5
25/11/2019
15.79
 9,200 15.74 15.79 15.69 0 0 0
22/11/2019
15.74
 12,120 16.14 16.14 15.74 0 400 -0.0
21/11/2019
16.14
 7,705 15.84 16.14 15.69 0 600 -0.0
20/11/2019
15.84
 9,500 15.89 16.04 15.79 100 7,000 -0.2
19/11/2019
15.89
 53,850 15.84 15.89 15.74 0 100 -0.0
18/11/2019
15.84
 10,000 16.04 16.04 15.84 0 1,400 -0.0
15/11/2019
16.04
 500 16.04 16.34 15.84 0 0 0
14/11/2019
16.04
 11,406 16.09 16.09 15.89 0 4,700 -0.2
13/11/2019
16.09
 18,790 15.84 17.38 15.59 0 0 0
12/11/2019
15.84
 8,660 15.84 15.99 15.59 0 0 0
11/11/2019
15.84
 8,300 15.89 15.89 15.74 0 0 0
08/11/2019
15.89
 12,098 15.84 15.99 15.64 0 68 -0.0
07/11/2019
15.84
 119,409 15.99 15.99 15.59 0 12,699 -0.4
06/11/2019
15.99
 7,770 15.94 16.29 15.99 0 0 0
05/11/2019
15.94
 36,260 15.94 16.19 15.54 0 0 0
04/11/2019
15.94
 49,400 16.29 16.39 15.94 0 19,000 -0.6
01/11/2019
16.29
 10,200 16.39 16.49 16.24 0 0 0
31/10/2019
16.39
 23,800 16.49 16.49 16.14 0 10,300 -0.3
30/10/2019
16.49
 18,300 16.44 16.49 16.29 0 0 0
29/10/2019
16.44
 44,510 16.73 16.73 16.39 0 25,200 -0.8
28/10/2019
16.73
 15,211 16.78 16.88 16.68 0 5,100 -0.2
25/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/10/2019
16.78
 22,974 16.70 17.33 16.78 0 3,400 -0.1
24/10/2019
16.70
 48,751 16.84 16.93 16.66 0 9,600 -0.4
23/10/2019
16.84
 28,723 16.97 16.97 16.84 0 4,700 -0.2
22/10/2019
16.97
 38,326 16.75 17.02 16.75 0 9,900 -0.4
21/10/2019
16.75
 220,440 17.79 17.79 16.30 6,200 17,400 -0.4
18/10/2019
17.79
 30,925 17.92 18.06 17.61 1,100 9,900 -0.3
17/10/2019
17.92
 74,030 18.01 18.01 17.88 0 49,900 -2.0
16/10/2019
18.01
 57,630 17.92 18.06 17.92 0 46,000 -1.8
15/10/2019
17.92
 102,730 17.61 18.01 17.65 2,000 51,000 -1.9
14/10/2019
17.61
 117,200 17.88 17.97 17.61 800 44,500 -1.7
11/10/2019
17.88
 17,500 18.24 18.24 17.88 0 4,900 -0.2
10/10/2019
18.24
 132,360 17.83 18.46 17.61 1,900 73,400 -2.9
09/10/2019
17.83
 52,845 17.56 17.83 17.38 0 0 0
08/10/2019
17.56
 12,600 17.61 17.61 17.33 0 200 -0.0
07/10/2019
17.61
 14,100 17.61 17.88 17.52 2,100 0 0.1
04/10/2019
17.61
 44,390 17.11 17.65 17.24 2,400 0 0.1
03/10/2019
17.11
 2,360 17.24 17.24 17.11 0 0 0
02/10/2019
17.24
 11,200 17.38 17.38 17.11 0 0 0
01/10/2019
17.38
 26,450 17.52 17.52 17.15 1,300 0 0.0
30/09/2019
17.52
 23,000 17.33 17.61 17.33 8,800 0 0.3
27/09/2019
17.33
 42,696 17.29 17.38 16.93 28,200 96 1.1
26/09/2019
17.29
 5,200 17.38 17.38 17.15 0 0 0
25/09/2019
17.38
 18,300 17.24 17.38 17.15 5,700 0 0.2
24/09/2019
17.24
 18,700 16.93 17.24 16.97 8,600 0 0.3
23/09/2019
16.93
 13,100 17.42 17.42 16.93 0 0 0
20/09/2019
17.42
 32,600 17.65 17.65 17.38 2,800 0 0.1
19/09/2019
17.65
 218,461 17.74 17.88 17.47 2,800 0 0.1
18/09/2019
17.74
 76,030 16.97 17.74 16.97 5,400 0 0.2
17/09/2019
16.97
 31,100 17.11 17.11 16.79 100 0 0.0
16/09/2019
17.11
 26,000 17.11 17.61 16.70 0 0 0
13/09/2019
17.11
 21,150 16.75 17.11 16.75 0 0 0
12/09/2019
16.75
 33,401 16.79 17.02 16.61 0 1 -0.0
11/09/2019
16.79
 16,900 16.61 16.79 16.61 0 0 0
10/09/2019
16.61
 34,670 16.66 16.79 15.03 2,700 0 0.1
09/09/2019
16.66
 11,700 16.70 16.70 16.57 0 0 0
06/09/2019
16.70
 3,661 16.66 16.70 16.70 0 0 0
05/09/2019
16.66
 13,814 16.57 16.93 16.57 0 0 0
04/09/2019
16.57
 6,800 16.79 16.79 16.57 0 0 0
03/09/2019
16.79
 1,050 17.11 17.11 16.75 0 0 0
30/08/2019
17.11
 7,900 16.57 17.11 16.57 0 0 0
29/08/2019
16.57
 15,310 16.70 16.79 16.48 0 0 0
28/08/2019
16.70
 18,500 17.29 17.29 16.70 0 0 0
27/08/2019
17.29
 4,800 17.33 17.38 17.15 0 0 0
26/08/2019
17.33
 20,470 17.38 17.38 16.93 0 0 0
23/08/2019
17.38
 1,500 17.47 17.47 17.38 0 0 0
22/08/2019
17.47
 11,420 17.29 17.47 17.06 0 0 0
21/08/2019
17.29
 35,220 17.92 17.92 17.24 0 0 0
20/08/2019
17.92
 6,910 17.92 17.97 17.79 0 0 0
19/08/2019
17.92
 14,000 17.83 18.06 17.38 2,900 0 0.1
16/08/2019
17.83
 31,448 17.42 17.88 17.15 0 0 0
15/08/2019
17.42
 48,200 17.70 17.70 17.15 0 0 0
14/08/2019
17.70
 15,700 17.61 17.92 17.61 0 0 0
13/08/2019
17.61
 45,505 18.01 18.01 17.20 0 0 0
12/08/2019
18.01
 9,246 18.51 18.51 17.38 0 0 0
09/08/2019
18.51
 62,449 18.73 19.14 18.51 0 0 0
08/08/2019
18.73
 170,172 17.06 18.73 16.70 0 0 0
07/08/2019
17.06
 46,450 17.06 17.15 16.34 0 0 0
06/08/2019
17.06
 13,628 17.15 17.15 16.25 0 0 0
05/08/2019
17.15
 29,900 17.15 17.15 16.70 0 0 0
02/08/2019
17.15
 47,900 17.74 17.74 16.88 0 0 0
01/08/2019
17.74
 9,300 17.61 17.79 17.38 0 0 0
31/07/2019
17.61
 29,400 16.70 17.61 16.66 0 0 0
30/07/2019
16.70
 51,300 17.97 17.97 16.70 0 0 0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019
17.97
 1,371 17.70 18.06 17.65 0 0 0
26/07/2019
17.70
 56,738 17.39 17.74 17.17 0 0 0
25/07/2019
17.39
 37,254 17.56 17.61 17.17 0 0 0
24/07/2019
17.56
 23,813 17.65 17.83 17.17 0 0 0
23/07/2019
17.65
 89,840 17.21 17.65 16.95 0 0 0
22/07/2019
17.21
 131,441 15.89 17.21 15.89 0 100 -0.0
19/07/2019
15.89
 34,430 15.85 16.07 15.85 100 0 0.0
18/07/2019
15.85
 27,100 15.85 16.20 15.67 0 0 0
17/07/2019
15.85
 68,755 15.14 15.98 15.14 0 0 0
16/07/2019
15.14
 36,960 14.97 15.19 14.79 0 31,700 -1.1
15/07/2019
14.97
 24,540 14.97 15.05 14.97 0 14,800 -0.5
12/07/2019
14.97
 10,900 14.97 15.05 14.97 0 8,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |