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)
19/09/2018
21.35
 10,123 21.17 21.35 21.13 5,000 6,900 -0.1
18/09/2018
21.17
 5,600 21.09 22.89 21.04 5,000 100 0.2
17/09/2018
21.09
 620 20.16 21.53 20.16 0 0 0
14/09/2018
20.16
 1,200 21.83 21.83 20.16 0 0 0
13/09/2018
21.83
 20 21.83 21.83 21.83 0 0 0
12/09/2018
21.83
 47 21.83 21.83 21.83 0 0 0
11/09/2018
21.83
 2,530 20.56 21.83 20.69 0 100 -0.0
10/09/2018
20.56
 220 21.26 21.53 20.56 0 0 0
07/09/2018
21.26
 10,820 21.35 21.48 20.69 6,000 0 0.3
06/09/2018
21.35
 16,500 21.13 21.35 19.81 16,000 0 0.8
05/09/2018
21.13
 3,000 21.26 21.35 21.13 0 0 0
04/09/2018
21.26
 2,420 21.31 21.44 19.81 0 0 0
31/08/2018
21.31
 172 21.31 21.31 21.31 20 0 0.0
30/08/2018
21.31
 544 21.31 21.31 21.31 0 2 -0.0
29/08/2018
21.31
 14,500 20.42 21.31 20.42 13,500 0 0.6
28/08/2018
20.42
 5,822 20.03 20.42 19.81 0 0 0
27/08/2018
20.03
 24,465 19.81 20.25 19.81 10,000 0 0.5
24/08/2018
19.81
 3,074 19.59 19.81 19.59 0 0 0
23/08/2018
19.59
 9,722 19.37 19.59 19.06 100 8,600 -0.4
22/08/2018
19.37
 20 19.37 19.37 19.37 0 0 0
21/08/2018
19.37
 50 19.37 19.37 19.37 0 0 0
20/08/2018
19.37
 3,844 19.32 19.37 19.32 0 900 -0.0
17/08/2018
19.32
 4,700 19.37 19.81 19.19 0 0 0
16/08/2018
19.37
 9,030 19.19 19.37 19.15 0 0 0
15/08/2018
19.19
 3,754 19.72 19.81 19.10 0 0 0
14/08/2018
19.72
 383 19.81 19.81 19.72 0 0 0
13/08/2018
19.81
 9,111 19.59 19.81 18.93 0 0 0
10/08/2018
19.59
 210 19.98 19.98 19.59 0 0 0
09/08/2018
19.98
 5,450 19.37 19.98 19.37 0 0 0
08/08/2018
19.37
 6,888 19.68 19.72 19.37 3,700 0 0.2
07/08/2018
19.68
 1,500 19.68 19.68 19.37 0 0 0
06/08/2018
19.68
 0 19.68 19.68 19.68 0 0 0
03/08/2018
19.68
 7,060 19.59 19.68 18.93 4,100 0 0.2
02/08/2018
19.59
 1,000 19.59 19.76 19.59 0 0 0
01/08/2018
19.59
 4,902 19.98 20.25 19.59 0 0 0
31/07/2018
19.98
 11,314 19.46 19.98 19.46 0 0 0
30/07/2018
19.46
 6,100 19.19 19.59 19.19 0 0 0
27/07/2018
19.19
 10,200 18.75 19.24 18.93 0 0 0
26/07/2018
18.75
 2,960 18.62 19.59 18.75 0 0 0
25/07/2018
18.62
 5,230 18.80 19.02 18.62 0 0 0
24/07/2018
18.80
 2,000 19.15 19.15 18.80 0 0 0
23/07/2018
19.15
 32,400 18.71 19.15 18.71 0 0 0
20/07/2018
18.71
 2,200 18.62 19.41 18.62 0 0 0
19/07/2018
18.62
 12,620 19.28 19.37 18.49 0 10,700 -0.5
18/07/2018
19.28
 4,080 19.15 19.54 19.15 0 0 0
17/07/2018
19.15
 6,950 19.10 19.15 18.93 0 0 0
16/07/2018
19.10
 306 18.93 19.10 18.93 0 0 0
13/07/2018
18.93
 9,362 18.71 18.93 18.49 0 2,059 -0.1
12/07/2018
18.71
 6,120 18.49 18.71 18.49 0 0 0
11/07/2018
18.49
 30,104 18.93 18.93 18.27 0 0 0
10/07/2018
18.93
 7,500 18.66 18.93 18.49 0 500 -0.0
09/07/2018
18.66
 9,200 18.05 18.93 18.14 0 2,300 -0.1
06/07/2018
18.05
 13,600 18.05 18.58 18.05 0 2,900 -0.1
05/07/2018
18.05
 16,700 18.49 18.49 18.05 0 0 0
04/07/2018
18.49
 5,200 17.78 18.80 18.49 0 0 0
03/07/2018
17.78
 20,329 19.68 19.81 17.78 0 200 -0.0
02/07/2018
19.68
 15,100 20.25 20.25 19.68 0 100 -0.0
29/06/2018
20.25
 7,500 20.25 20.91 20.20 0 1,000 -0.0
28/06/2018
20.25
 20,039 20.91 20.91 20.25 0 900 -0.0
27/06/2018
20.91
 21,500 21.13 21.13 20.25 0 0 0
26/06/2018
21.13
 300 20.60 21.13 21.13 0 0 0
25/06/2018
20.60
 6,300 21.75 21.75 20.25 0 0 0
22/06/2018
21.75
 6,500 20.34 22.36 21.53 800 0 0.0
21/06/2018
20.34
 6,010 21.09 21.13 20.34 0 1,100 -0.1
20/06/2018
21.09
 2,340 20.91 21.57 20.07 0 0 0
19/06/2018
20.91
 20,610 21.31 21.31 19.19 0 4,200 -0.2
18/06/2018
21.31
 4,812 21.35 21.57 21.31 0 0 0
15/06/2018
21.35
 8,549 21.97 21.97 21.35 0 2,400 -0.1
14/06/2018
21.97
 26,610 21.97 24.12 21.39 0 10,300 -0.5
13/06/2018
21.97
 25,020 22.23 22.23 21.97 0 0 0
12/06/2018
22.23
 28,112 22.45 22.45 22.01 0 7,200 -0.4
11/06/2018
22.45
 7,900 22.45 22.89 20.60 0 2,300 -0.1
08/06/2018
22.45
 5,350 22.45 23.29 22.45 0 1,300 -0.1
07/06/2018
22.45
 17,910 22.54 22.54 20.60 0 15,302 -0.8
06/06/2018
22.54
 8,030 22.45 22.54 22.45 0 4,900 -0.3
05/06/2018
22.45
 3,440 23.29 23.29 22.23 0 1,100 -0.1
04/06/2018
23.29
 2,250 23.33 23.33 23.24 1,900 100 0.1
01/06/2018
23.33
 4,190 23.33 23.33 22.45 0 0 0
31/05/2018
23.33
 10,300 23.33 23.33 22.45 0 0 0
30/05/2018
23.33
 100 22.63 23.33 23.33 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
22.63
 723 21.39 22.67 22.63 0 0 0
28/05/2018
21.39
 27,660 22.16 22.20 21.35 400 0 0.0
25/05/2018
22.16
 4,764 22.25 22.25 21.78 0 0 0
24/05/2018
22.25
 4,300 22.20 22.63 22.25 0 0 0
23/05/2018
22.20
 1,600 22.55 22.55 21.78 0 1,200 -0.1
22/05/2018
22.55
 10,420 22.76 23.06 21.78 0 0 0
21/05/2018
22.76
 3,529 23.06 23.06 22.72 0 0 0
18/05/2018
23.06
 4,512 22.85 23.91 22.76 0 0 0
17/05/2018
22.85
 872 23.06 23.06 22.85 0 0 0
16/05/2018
23.06
 4,009 23.06 24.13 23.06 0 0 0
15/05/2018
23.06
 1,301 22.63 23.27 23.06 0 1,200 -0.1
14/05/2018
22.63
 21,750 22.63 22.63 22.50 0 0 0
11/05/2018
22.63
 19,800 23.06 23.06 22.46 0 0 0
10/05/2018
23.06
 4,700 23.27 23.27 23.06 0 1,200 -0.1
09/05/2018
23.27
 11,810 23.87 23.87 22.29 0 3,000 -0.2
08/05/2018
23.87
 32,820 24.34 24.34 23.87 0 8,200 -0.5
07/05/2018
24.34
 10,010 24.21 24.34 23.91 0 2,500 -0.1
04/05/2018
24.21
 14,500 23.96 24.21 24.08 0 3,500 -0.2
03/05/2018
23.96
 21,713 24.17 24.17 23.91 0 5,600 -0.3
02/05/2018
24.17
 13,377 24.34 24.55 24.17 0 3,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |