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)
29/11/2017
37.45
 269,986 35.40 37.58 34.80 8,000 104,200 -8.1
28/11/2017
35.40
 84,610 35.31 35.61 35.23 100 41,500 -3.4
27/11/2017
35.31
 77,213 35.23 35.66 34.97 2,200 27,100 -2.1
24/11/2017
35.23
 84,300 35.44 35.44 34.80 0 25,000 -2.1
23/11/2017
35.44
 107,279 35.01 35.61 34.67 2,000 4,400 -0.2
22/11/2017
35.01
 49,854 35.23 35.23 34.37 180 5,000 -0.4
21/11/2017
35.23
 59,600 34.55 35.27 34.29 1,000 1,560 -0.0
20/11/2017
34.55
 147,570 34.55 35.01 33.78 16,500 6,000 0.8
17/11/2017
34.55
 33,114 34.29 34.55 33.73 4,000 5,000 -0.1
16/11/2017
34.29
 114,220 34.59 35.01 33.52 1,000 21,000 -1.6
15/11/2017
34.59
 21,632 33.73 35.01 33.73 100 5,000 -0.4
14/11/2017
33.73
 160,840 34.37 37.15 33.73 20,000 64,400 -3.7
13/11/2017
34.37
 218,539 31.26 34.37 31.81 25,000 45,420 -1.6
10/11/2017
31.26
 52,616 30.66 31.47 27.63 17,000 6,400 0.8
09/11/2017
30.66
 1,626 30.70 30.70 30.32 0 6 -0.0
08/11/2017
30.70
 11,552 30.53 30.70 30.02 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
30.53
 3,790 30.10 30.66 30.15 0 100 -0.0
06/11/2017
30.10
 7,561 30.10 30.31 30.10 0 861 -0.1
03/11/2017
30.10
 4,016 30.10 30.94 29.27 0 3,500 -0.2
02/11/2017
30.10
 6,533 30.44 30.44 28.43 0 4,620 -0.3
01/11/2017
30.44
 19,630 30.61 30.61 29.27 0 8,200 -0.6
31/10/2017
30.61
 14,600 30.73 30.73 30.31 0 0 0
30/10/2017
30.73
 10,949 30.94 31.36 30.10 0 0 0
27/10/2017
30.94
 5,121 32.19 32.19 30.10 0 300 -0.0
26/10/2017
32.19
 31,820 30.69 32.19 29.31 5,000 28,300 -1.7
25/10/2017
30.69
 25,257 31.36 31.36 30.52 2,100 13,300 -0.8
24/10/2017
31.36
 46,720 31.78 31.78 30.82 100 21,600 -1.6
23/10/2017
31.78
 19,372 31.78 33.03 31.19 200 7,000 -0.5
20/10/2017
31.78
 36,169 30.52 33.45 30.94 4,100 30,000 -1.8
19/10/2017
30.52
 36,285 30.65 33.03 30.10 0 5,000 -0.4
18/10/2017
30.65
 17,100 30.94 30.98 30.06 4,372,775 0 323.1
17/10/2017
30.94
 2,200 29.81 32.53 30.31 0 0 0
16/10/2017
29.81
 16,892 30.02 30.10 29.77 0 1,000 -0.1
13/10/2017
30.02
 17,300 30.06 30.31 29.31 0 5,000 -0.4
12/10/2017
30.06
 38,680 30.02 30.10 29.60 9,015,771 9,036,751 -1.5
11/10/2017
30.02
 12,955 29.90 30.10 29.90 5,700 4,600 0.1
10/10/2017
29.90
 27,310 30.02 30.10 28.89 100 7,000 -0.5
09/10/2017
30.02
 46,934 30.10 30.19 29.73 27,000 5,316,147 -390.9
06/10/2017
30.10
 20,800 30.10 30.23 30.06 0 10,000 -0.7
05/10/2017
30.10
 9,118 30.27 30.27 29.31 0 0 0
04/10/2017
30.27
 72,820 30.10 30.27 30.06 5,000 35,800 -2.2
03/10/2017
30.10
 36,900 30.31 30.31 29.81 0 14,300 -1.0
02/10/2017
30.31
 98,112 29.90 30.69 28.89 52,300 17,680 2.5
29/09/2017
29.90
 43,252 29.90 30.10 29.31 0 6,700 -0.5
28/09/2017
29.90
 104,353 29.77 30.19 29.77 3,400 1,818,500 -134.1
27/09/2017
29.77
 67,480 28.98 30.73 29.14 28,900 3,217,400 -235.6
26/09/2017
28.98
 14,736 28.68 29.23 28.77 0 891,534 -65.9
25/09/2017
28.68
 24,821 28.85 29.31 28.68 0 1,095,700 -80.9
22/09/2017
28.85
 14,666 28.85 29.23 28.01 0 350 -0.0
21/09/2017
28.85
 24,800 28.64 30.94 28.85 0 4,600 -0.3
20/09/2017
28.64
 7,200 28.10 29.02 28.26 0 0 0
19/09/2017
28.10
 13,363 28.85 28.85 27.80 0 0 0
18/09/2017
28.85
 4,400 28.64 29.27 28.77 1,000 0 0.1
15/09/2017
28.64
 3,500 28.64 28.64 28.64 0 0 0
14/09/2017
28.64
 9 28.64 28.64 28.64 9 0 0.0
13/09/2017
28.64
 11,140 29.06 30.10 28.64 2,600 0 0.2
12/09/2017
29.06
 3,648 29.02 29.06 29.06 0 28 -0.0
11/09/2017
29.02
 19,446 29.18 29.18 28.85 3,001 0 0.2
08/09/2017
29.18
 18,241 28.85 29.23 28.85 3,530 0 0.2
07/09/2017
28.85
 3,105 28.47 30.10 28.85 3,000 0 0.2
06/09/2017
28.47
 19,886 28.43 28.47 28.01 3,000 0 0.2
05/09/2017
28.43
 6,908 28.01 28.81 27.26 0 0 0
01/09/2017
28.01
 15,750 28.01 28.01 27.89 50 0 0.0
31/08/2017
28.01
 26,960 27.18 28.01 27.18 0 12,200 -0.8
30/08/2017
27.18
 1,600 27.18 27.22 27.18 0 0 0
29/08/2017
27.18
 13,600 26.97 27.18 26.97 2,080 9,200 -0.5
28/08/2017
26.97
 4,550 26.34 27.60 26.76 0 0 0
25/08/2017
26.34
 27,956 26.76 26.80 26.34 0 0 0
24/08/2017
26.76
 40,320 27.18 27.18 26.76 2,000 0 0.1
23/08/2017
27.18
 26,600 27.60 27.60 27.18 0 19,200 -1.3
22/08/2017
27.60
 23,800 27.60 27.60 27.60 23,800 5,000 1.2
21/08/2017
27.60
 29,216 27.60 27.60 27.60 26,500 20,000 0.4
18/08/2017
27.60
 2,400 25.92 27.60 27.60 2,400 0 0.2
17/08/2017
25.92
 84,008 28.01 28.01 25.92 200 0 0.0
16/08/2017
28.01
 19,760 27.93 28.43 27.80 15,000 0 1.0
15/08/2017
27.93
 4,774 27.68 27.93 27.68 0 14 -0.0
14/08/2017
27.68
 24,105 27.68 27.68 27.60 0 0 0
11/08/2017
27.68
 3,810 27.64 27.68 27.68 0 0 0
10/08/2017
27.64
 10,540 27.64 27.89 27.64 0 0 0
09/08/2017
27.64
 16,910 27.85 27.85 27.60 0 6,800 -0.5
08/08/2017
27.85
 26,298 27.93 27.93 27.80 0 21,200 -1.4
07/08/2017
27.93
 26,207 27.72 28.01 27.60 24,000 619 1.6
04/08/2017
27.72
 20,305 27.80 27.93 27.68 15,500 4,800 0.7
03/08/2017
27.80
 10,585 27.97 27.97 27.60 0 0 0
02/08/2017
27.97
 6,017 27.97 27.97 27.97 0 0 0
01/08/2017
27.97
 6,248 28.39 28.39 27.89 0 0 0
31/07/2017
28.39
 2,047 28.39 28.39 28.31 1,000 0 0.1
28/07/2017
28.39
 25,908 28.14 28.43 28.01 0 1,215 -0.1
27/07/2017
28.14
 21,818 28.01 28.43 28.01 0 0 0
26/07/2017
28.01
 22,361 27.80 28.35 27.80 0 520 -0.0
25/07/2017
27.80
 2,821 28.01 28.01 27.60 0 300 -0.0
24/07/2017
28.01
 17,833 28.43 28.43 28.01 0 0 0
21/07/2017
28.43
 16,491 28.43 28.85 28.22 0 0 0
20/07/2017
28.43
 15,020 28.43 28.47 28.01 0 0 0
19/07/2017
28.43
 4,351 28.43 28.52 28.43 0 0 0
18/07/2017
28.43
 8,980 28.47 28.85 27.72 0 0 0
17/07/2017
28.47
 59,284 27.60 30.10 27.60 20,000 15,000 0.3
14/07/2017
27.60
 9,210 27.60 27.60 27.39 0 4,000 -0.3
13/07/2017
27.60
 18,481 27.39 27.60 27.14 0 706 -0.0
12/07/2017
27.39
 9,200 27.60 27.80 27.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |