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)
11/07/2017
27.60
 4,300 27.60 27.60 27.18 4,300 0 0.3
10/07/2017
27.60
 0 27.60 27.60 27.60 0 0 0
07/07/2017
27.60
 3,206 27.39 27.60 27.39 0 0 0
06/07/2017
27.39
 47,435 27.51 27.51 26.97 0 45,400 -3.0
05/07/2017
27.51
 5,700 27.60 27.60 27.51 0 0 0
04/07/2017
27.60
 4,300 27.64 27.72 27.60 0 0 0
03/07/2017
27.64
 3,421 28.01 28.01 27.64 0 0 0
30/06/2017
28.01
 6,006 27.72 28.01 27.60 0 0 0
29/06/2017
27.72
 8,920 27.39 29.14 27.26 0 0 0
28/06/2017
27.39
 26,000 27.39 27.43 27.39 0 25,000 -1.6
27/06/2017
27.39
 16,515 27.76 27.76 27.39 0 0 0
26/06/2017
27.76
 712 27.39 27.76 27.39 0 0 0
23/06/2017
27.39
 24,710 27.39 27.43 27.30 0 600 -0.0
22/06/2017
27.39
 30,320 27.39 27.39 27.18 0 0 0
21/06/2017
27.39
 8,150 27.26 27.39 27.18 600 0 0.0
20/06/2017
27.26
 7,730 27.18 29.27 27.18 20 10 0.0
19/06/2017
27.18
 7,294 27.26 27.39 27.18 0 0 0
16/06/2017
27.26
 11,720 27.39 27.39 24.88 0 0 0
15/06/2017
27.39
 8,300 27.18 27.39 27.18 0 0 0
14/06/2017
27.18
 45,800 27.39 27.39 27.18 0 28,000 -1.8
13/06/2017
27.39
 37,272 27.39 27.55 26.76 0 31,000 -2.0
12/06/2017
27.39
 10,800 27.55 27.55 27.34 0 0 0
09/06/2017
27.55
 11,310 27.60 27.60 27.22 0 0 0
08/06/2017
27.60
 17,493 27.18 27.60 26.80 0 10 -0.0
07/06/2017
27.18
 44,100 27.18 27.18 27.18 0 7,600 -0.5
06/06/2017
27.18
 19,989 26.80 27.18 26.80 0 0 0
05/06/2017
26.80
 8,500 27.30 27.39 26.80 0 0 0
02/06/2017
27.30
 15,621 27.76 27.85 27.26 1 4,700 -0.3
01/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/06/2017
27.76
 21,550 27.35 27.80 27.39 0 5,550 -0.4
31/05/2017
27.35
 103,385 26.84 27.70 26.90 5,500 0 0.4
30/05/2017
26.84
 33,795 26.35 26.84 26.49 3,600 40 0.3
29/05/2017
26.35
 11,100 26.32 26.84 26.35 5,500 40 0.4
26/05/2017
26.32
 1,244 26.11 26.32 25.98 0 0 0
25/05/2017
26.11
 3,530 26.32 26.49 25.80 0 0 0
24/05/2017
26.32
 3,600 26.66 26.66 26.15 0 1,000 -0.1
23/05/2017
26.66
 4,587 26.49 26.66 26.42 4,013 1,500 0.2
22/05/2017
26.49
 2,597 26.63 26.63 26.32 18 0 0.0
19/05/2017
26.63
 9,320 26.46 26.63 26.22 220 0 0.0
18/05/2017
26.46
 4,524 26.49 26.66 25.84 10 0 0.0
17/05/2017
26.49
 8,651 26.49 26.49 26.15 40 0 0.0
16/05/2017
26.49
 16,578 26.84 26.84 26.15 0 4,300 -0.3
15/05/2017
26.84
 13,380 26.39 26.84 26.49 0 0 0
12/05/2017
26.39
 39,812 25.46 27.01 25.12 0 600 -0.0
11/05/2017
25.46
 7,200 25.46 25.49 25.46 0 0 0
10/05/2017
25.46
 7,936 25.29 25.46 25.32 0 0 0
09/05/2017
25.29
 10,400 25.12 25.29 25.12 0 0 0
08/05/2017
25.12
 27,208 25.39 25.39 25.12 0 20,000 -1.5
05/05/2017
25.39
 4,370 25.15 25.46 25.12 0 0 0
04/05/2017
25.15
 9,417 25.80 25.80 25.12 0 0 0
03/05/2017
25.80
 7,520 25.98 25.98 24.94 520 0 0.0
28/04/2017
25.98
 473 25.80 25.98 25.87 0 0 0
27/04/2017
25.80
 3,300 25.77 25.80 25.80 0 0 0
26/04/2017
25.77
 115,210 25.98 25.98 24.70 0 210 -0.0
25/04/2017
25.98
 12,100 26.11 26.11 25.94 0 800 -0.1
24/04/2017
26.11
 3,400 26.25 26.25 25.98 0 300 -0.0
21/04/2017
26.25
 14,130 26.15 26.29 26.15 0 0 0
20/04/2017
26.15
 7,766 26.01 26.18 26.11 0 600 -0.0
19/04/2017
26.01
 2,224 25.98 26.08 25.98 0 524 -0.0
18/04/2017
25.98
 14,101 25.80 25.98 25.87 0 1,710 -0.1
17/04/2017
25.80
 12,069 25.84 26.04 25.80 0 0 0
14/04/2017
25.84
 31,120 26.08 26.15 25.84 0 0 0
13/04/2017
26.08
 102,115 26.04 26.15 25.32 0 80,000 -6.0
12/04/2017
26.04
 68,955 26.15 26.15 26.04 0 38,100 -2.9
11/04/2017
26.15
 35,220 26.15 26.32 25.98 0 20 -0.0
10/04/2017
26.15
 18,820 26.15 26.15 25.98 0 1,420 -0.1
07/04/2017
26.15
 29,930 26.04 26.15 25.98 0 0 0
05/04/2017
26.04
 17,100 26.39 26.39 26.04 0 0 0
04/04/2017
26.39
 11,849 25.91 26.46 25.91 0 0 0
03/04/2017
25.91
 31,802 26.84 26.84 25.84 0 20,000 -1.5
31/03/2017
26.84
 48,100 26.80 27.52 26.49 0 6,000 -0.5
30/03/2017
26.80
 51,505 25.84 26.80 25.80 0 20,000 -1.5
29/03/2017
25.84
 28,002 25.70 26.04 25.80 0 0 0
28/03/2017
25.70
 7,200 25.12 25.80 25.46 0 0 0
27/03/2017
25.12
 39,870 25.80 25.80 25.12 0 23,000 -1.7
24/03/2017
25.80
 9,653 25.12 25.98 25.46 0 0 0
23/03/2017
25.12
 30,104 25.05 25.29 24.94 0 0 0
22/03/2017
25.05
 8,060 25.15 25.22 25.05 0 0 0
21/03/2017
25.15
 17,610 25.25 25.25 25.12 0 0 0
20/03/2017
25.25
 20,300 25.29 25.29 24.77 0 100 -0.0
17/03/2017
25.29
 9,604 25.43 25.43 25.29 0 0 0
16/03/2017
25.43
 11,100 24.87 25.43 24.87 5,000 0 0.4
15/03/2017
24.87
 5,030 24.63 24.87 24.81 0 0 0
14/03/2017
24.63
 23,056 24.53 24.77 24.60 0 20,000 -1.4
13/03/2017
24.53
 23,508 24.53 24.77 24.43 0 20,000 -1.4
10/03/2017
24.53
 9,900 24.77 24.77 24.53 0 6,100 -0.4
09/03/2017
24.77
 6,110 25.36 25.36 24.70 0 0 0
08/03/2017
25.36
 3,160 24.46 25.36 24.46 0 0 0
07/03/2017
24.46
 18,880 24.46 24.60 24.43 100 5,000 -0.3
06/03/2017
24.46
 6,700 24.12 24.50 24.43 0 300 -0.0
03/03/2017
24.12
 8,108 24.08 24.12 24.08 0 0 0
02/03/2017
24.08
 14,444 24.19 24.22 24.08 0 0 0
01/03/2017
24.19
 19,110 24.26 24.26 24.08 0 0 0
28/02/2017
24.26
 16,956 24.70 24.70 24.08 0 0 0
27/02/2017
24.70
 8,200 24.77 24.77 24.50 100 0 0.0
24/02/2017
24.77
 19,334 25.12 25.12 24.77 100 0 0.0
23/02/2017
25.12
 23,229 25.18 25.18 24.81 100 0 0.0
22/02/2017
25.18
 15,583 25.29 25.29 25.18 0 0 0
21/02/2017
25.29
 39,199 25.49 25.63 25.29 100 7,700 -0.6
20/02/2017
25.49
 17,605 25.63 25.67 25.46 200 0 0.0
17/02/2017
25.63
 18,683 25.63 25.63 25.56 0 12,243 -0.9

Chính sách bảo mật | Điều khoản sử dụng |