CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.90
1.30
(2.11%)
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
(2024-11-04) 		5.50 9.80% 6,071,960 -58,386 -3.2
56.10
61.60
61.60
2 tháng
(2024-10-04) 		1.30 2.16% 11,973,027 -99,486 -5.6
56.10
63
61.60
3 tháng
(2024-09-04) 		-6.30 -9.28% 28,056,658 -270,984 -16.8
56.10
71.70
61.60
6 tháng
(2024-06-06) 		7.05 12.93% 55,391,747 -1,320,664 -85.4
51.45
71.70
61.60
12 tháng
(2023-12-11) 		28.62 86.80% 69,661,785 -1,517,385 -95.7
32.17
71.70
61.60
24 tháng
(2022-12-14) 		34.20 124.78% 78,609,245 -1,430,446 -92.7
26.05
71.70
61.60
36 tháng
(2021-12-20) 		18.71 43.61% 106,644,901 -2,327,035 -146.8
22
71.70
61.60
60 tháng
(2019-12-30) 		45.51 282.88% 146,316,648 -4,257,501 -218.7
14.28
71.70
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
57.20
 231,794 58 59 56.50 0 1,800 -0.1
11/07/2024
57.90
 360,637 57.80 59.50 57.20 0 51,300 -3.0
10/07/2024
57.80
 465,108 56.50 59.50 56.30 9,400 53,100 -2.5
09/07/2024
56.40
 261,251 57.20 58 56.20 0 41,400 -2.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2024
57.20
 386,195 59 60.90 56 0 33,700 -1.9
05/07/2024
55.36
 833,644 52.55 55.45 52.36 123,400 139,700 -1.0
04/07/2024
52.73
 124,230 52.45 53.27 52.27 24,500 800 1.4
03/07/2024
52.36
 133,917 52.09 53.09 52.09 26,700 0 1.1
02/07/2024
52.82
 106,046 52.82 53.91 52.36 0 0 0
01/07/2024
52.82
 96,714 52.09 52.82 51.45 2,800 900 0.1
28/06/2024
52
 160,423 53.64 53.64 51 3,300 1,100 0.1
27/06/2024
53.55
 94,067 53.18 53.91 52.73 0 0 0
26/06/2024
53.18
 121,559 52.27 53.91 52 0 5,880 -0.3
25/06/2024
53.18
 264,328 51.45 53.73 49.55 2,000 20,500 -1.1
24/06/2024
51.45
 622,022 57.27 57.27 51 900 58,100 -3.4
21/06/2024
56.55
 348,823 57.36 59 56.36 100 0 0.0
20/06/2024
57.18
 243,223 56.09 58.45 55.82 0 0 0
19/06/2024
56
 213,927 56.27 56.82 55 8,100 6,900 0.1
18/06/2024
56.18
 277,013 56.27 56.73 55.27 0 2,800 -0.2
17/06/2024
55.64
 722,865 59.09 60.45 54.64 38,000 70,000 -2.0
14/06/2024
58.09
 895,564 56.82 60.73 56.73 40,500 55,000 -0.9
13/06/2024
56.82
 476,998 53.82 57.27 52.73 104,054 101,254 0.2
12/06/2024
53.82
 485,600 52.36 55 51.36 0 82,200 -4.9
11/06/2024
52.55
 276,913 53.64 54.45 51.82 0 0 0
10/06/2024
53.64
 200,799 52.91 54.45 52.73 2,600 3,300 -0.0
07/06/2024
53
 322,116 54.55 55.27 52.36 0 0 0
06/06/2024
54.55
 451,582 56.36 56.82 53.45 200 49,100 -3.0
05/06/2024
55.18
 904,414 50.27 55.27 49.45 4,000 59,356 -3.4
04/06/2024
50.27
 197,487 51.09 51.36 50 0 700 -0.0
03/06/2024
50.91
 260,111 50.55 51.82 50.55 0 1,200 -0.1
31/05/2024
50.45
 212,202 48.73 50.73 48.18 2,300 2,400 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
48.73
 694,357 53.55 53.55 47.73 0 1,800 -0.1
29/05/2024
52.64
 433,163 52.73 54.42 52.10 600 0 0.0
28/05/2024
52.28
 343,607 52.28 53.98 51.74 600 0 0.0
27/05/2024
52.28
 324,006 55.94 56.30 52.01 2,500 11,200 -0.5
24/05/2024
55.94
 813,371 54.51 58.09 54.33 1,000 200 0.0
23/05/2024
52.90
 758,477 49.87 52.90 48.26 0 1,596 -0.1
22/05/2024
48.17
 541,230 43.88 48.17 43.79 6,000 72,670 -3.5
21/05/2024
43.79
 303,282 42.90 45.58 42.90 0 10,300 -0.5
20/05/2024
42.00
 185,504 38.52 42.00 38.52 0 100 -0.0
17/05/2024
38.25
 32,259 38.16 38.25 37.89 0 2,053 -0.1
16/05/2024
38.16
 12,702 37.98 38.16 37.98 400 1,000 -0.0
15/05/2024
37.98
 43,612 37.98 38.07 37.71 100 500 -0.0
14/05/2024
37.80
 25,047 37.80 37.80 37.53 0 200 -0.0
13/05/2024
37.80
 93,001 37.71 37.89 37.71 0 100 -0.0
10/05/2024
37.71
 29,503 37.53 37.80 37.53 0 0 0
09/05/2024
37.53
 37,398 37.98 37.98 37.53 0 0 0
08/05/2024
37.71
 52,668 37.27 37.80 37.27 0 0 0
07/05/2024
37.80
 50,365 37.35 37.80 37.35 0 300 -0.0
06/05/2024
37.35
 47,242 37.09 37.53 37.09 0 200 -0.0
03/05/2024
37.27
 36,985 36.91 37.35 36.82 0 0 0
02/05/2024
36.91
 43,022 36.46 37.09 36.46 1,000 0 0.0
26/04/2024
36.46
 174,607 35.75 36.46 35.48 0 400 -0.0
25/04/2024
35.75
 167,365 35.75 36.19 35.66 0 700 -0.0
24/04/2024
35.66
 220,681 35.03 35.66 34.85 4,600 45,400 -1.6
23/04/2024
35.03
 66,432 34.85 36.10 34.85 0 100 -0.0
22/04/2024
34.41
 43,200 33.96 35.75 33.96 300 0 0.0
19/04/2024
34.05
 72,267 34.85 34.94 33.87 0 2,600 -0.1
17/04/2024
34.94
 53,559 35.48 35.48 34.94 0 0 0
16/04/2024
35.48
 95,856 36.01 36.01 34.85 600 2,700 -0.1
15/04/2024
36.19
 46,205 37.62 37.62 36.19 0 1,104 -0.0
12/04/2024
37.53
 76,668 36.64 38.25 36.46 1,000 1,000 0.0
11/04/2024
37.00
 84,257 37.00 37.09 36.19 0 900 -0.0
10/04/2024
37.18
 70,450 37.53 37.53 37.18 0 0 0
09/04/2024
37.53
 31,658 37.35 37.71 37.27 0 3,000 -0.1
08/04/2024
37.35
 143,443 38.16 38.16 37.18 700 100 0.0
05/04/2024
38.16
 79,436 38.87 38.87 38.07 5,100 4,900 0.0
04/04/2024
39.14
 74,562 38.70 39.23 38.52 0 1,000 -0.0
03/04/2024
38.70
 115,592 38.07 39.23 38.07 5,600 1,000 0.2
02/04/2024
38.07
 52,193 37.80 38.87 37.44 5,000 100 0.2
01/04/2024
38.16
 46,739 38.43 38.43 37.71 0 3,400 -0.1
29/03/2024
38.43
 44,321 38.61 38.70 38.07 1,900 500 0.1
28/03/2024
38.70
 69,420 38.96 39.05 38.61 0 9,600 -0.4
27/03/2024
38.78
 46,182 38.87 38.96 38.70 5,200 3,800 0.1
26/03/2024
38.87
 48,080 37.98 38.87 37.80 0 8,900 -0.4
25/03/2024
38.25
 89,193 39.14 39.14 38.16 6,200 12,600 -0.3
22/03/2024
38.87
 47,407 38.87 38.87 38.61 0 6,800 -0.3
21/03/2024
38.78
 113,765 38.52 39.32 38.52 8,500 8,400 0.0
20/03/2024
38.87
 17,408 38.43 38.87 38.43 3,100 400 0.1
19/03/2024
38.52
 53,333 38.61 39.41 38.43 5,100 6,200 -0.1
18/03/2024
38.70
 114,905 40.39 40.39 38.34 2,900 20,800 -0.8
15/03/2024
40.30
 42,613 36.91 40.93 36.91 0 4,600 -0.2
14/03/2024
40.93
 122,179 40.84 41.82 40.66 15,200 400 0.7
13/03/2024
40.84
 134,684 38.87 41.38 38.87 13,200 100 0.6
12/03/2024
40.57
 93,608 40.30 41.02 40.21 2,500 3,100 -0.0
11/03/2024
40.57
 105,113 40.75 41.29 40.30 9,300 1,100 0.4
08/03/2024
40.75
 93,910 40.93 41.38 40.66 31,400 2,200 1.3
07/03/2024
40.84
 47,644 41.20 41.55 40.48 0 9,100 -0.4
06/03/2024
41.38
 45,175 41.11 42.45 40.84 4,800 1,400 0.2
05/03/2024
41.11
 108,282 41.55 41.64 41.02 500 10,600 -0.5
04/03/2024
41.55
 58,703 41.64 42.36 41.38 4,500 2,800 0.1
01/03/2024
41.64
 95,937 41.29 42.00 41.02 200 4,400 -0.2
29/02/2024
42.00
 80,691 41.91 42.09 41.29 1,600 0 0.1
28/02/2024
41.91
 103,152 42.27 42.63 41.82 200 4,100 -0.2
27/02/2024
42.27
 206,002 41.38 42.90 41.38 11,900 19,246 -0.3
26/02/2024
41.11
 252,400 39.05 41.11 39.05 22,600 900 1.0
23/02/2024
39.32
 85,822 39.77 40.04 39.32 0 1,100 -0.0
22/02/2024
39.50
 94,324 38.61 39.86 38.52 11,700 2,200 0.4
21/02/2024
38.70
 93,401 39.05 39.41 38.70 2,200 0 0.1
20/02/2024
39.32
 78,342 39.32 39.59 38.96 0 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |