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)
16/02/2017
25.63
 46,750 25.63 26.42 25.63 100 30,100 -2.3
15/02/2017
25.63
 89,080 25.63 25.80 25.53 0 59,480 -4.4
14/02/2017
25.63
 27,971 25.63 25.80 25.63 0 18,800 -1.4
13/02/2017
25.63
 58,543 25.63 25.77 25.49 0 21,000 -1.6
10/02/2017
25.63
 44,129 25.67 25.98 25.63 0 4,100 -0.3
09/02/2017
25.67
 37,110 26.46 26.46 24.74 0 0 0
08/02/2017
26.46
 3,400 26.01 26.46 26.04 100 0 0.0
07/02/2017
26.01
 46,840 25.80 27.18 25.63 10,900 0 0.8
06/02/2017
25.80
 16,910 26.15 26.18 25.67 0 0 0
03/02/2017
26.15
 2,700 26.56 26.56 26.15 0 0 0
02/02/2017
26.56
 6,300 26.63 26.66 26.49 0 0 0
25/01/2017
26.63
 4,910 26.22 26.63 26.15 10 0 0.0
24/01/2017
26.22
 8,750 26.15 26.49 23.53 0 0 0
23/01/2017
26.15
 4,230 26.15 26.29 25.84 0 0 0
20/01/2017
26.15
 20,250 26.42 26.49 26.15 0 0 0
19/01/2017
26.42
 11,500 26.49 26.53 26.42 0 0 0
18/01/2017
26.49
 10,302 26.53 26.59 26.49 0 0 0
17/01/2017
26.53
 8,600 26.49 26.66 26.49 0 0 0
16/01/2017
26.49
 7,126 26.63 26.63 26.49 800 1,900 -0.1
13/01/2017
26.63
 11,492 26.56 26.80 26.56 0 3,100 -0.2
12/01/2017
26.56
 26,930 26.35 26.66 26.49 0 17,500 -1.4
11/01/2017
26.35
 7,656 26.49 26.56 26.35 0 3,436 -0.3
10/01/2017
26.49
 28,000 26.53 26.63 26.15 0 8,400 -0.7
09/01/2017
26.53
 10,259 26.63 26.80 26.18 0 0 0
06/01/2017
26.63
 42,820 26.66 26.66 26.46 0 23,900 -1.8
05/01/2017
26.66
 12,500 26.77 26.84 26.66 0 0 0
04/01/2017
26.77
 7,320 26.66 26.80 26.66 0 0 0
03/01/2017
26.66
 5,680 26.66 26.94 26.66 0 0 0
30/12/2016
26.66
 90 26.66 26.66 26.66 0 0 0
29/12/2016
26.66
 11,935 26.66 27.01 26.66 0 0 0
28/12/2016
26.66
 17,703 26.49 26.90 26.66 0 0 0
27/12/2016
26.49
 14,738 26.66 26.84 26.49 0 0 0
26/12/2016
26.66
 16,151 26.73 27.01 26.66 100 0 0.0
23/12/2016
26.73
 26,629 27.18 27.18 26.70 0 0 0
22/12/2016
27.18
 10,908 27.18 27.49 26.84 0 0 0
21/12/2016
27.18
 2,151 26.87 27.18 26.84 0 0 0
20/12/2016
26.87
 3,631 27.04 27.18 26.87 20 0 0.0
19/12/2016
27.04
 36,290 26.77 28.21 26.73 0 0 0
16/12/2016
26.77
 15,800 26.80 26.80 26.56 0 1,600 -0.1
15/12/2016
26.80
 3,700 26.84 26.97 26.56 0 0 0
14/12/2016
26.84
 14,428 26.49 26.90 26.39 5,000 0 0.4
13/12/2016
26.49
 2,510 26.70 27.08 26.35 0 0 0
12/12/2016
26.70
 10,633 26.73 26.94 26.53 0 0 0
09/12/2016
26.73
 5,700 26.73 26.80 26.35 0 0 0
08/12/2016
26.73
 9,700 26.49 26.80 26.18 100 0 0.0
07/12/2016
26.49
 17,880 26.35 27.11 26.15 0 8,280 -0.6
06/12/2016
26.35
 23,820 26.56 26.77 26.35 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
26.56
 33,900 26.59 27.25 26.49 0 1,000 -0.1
02/12/2016
26.59
 59,300 26.19 26.80 26.12 0 31,600 -2.5
01/12/2016
26.19
 74,500 26.32 26.49 26.19 0 50,600 -3.9
30/11/2016
26.32
 7,582 25.99 26.70 25.89 380,882 380,882 0
29/11/2016
25.99
 14,949 25.75 27.00 25.31 0 0 0
28/11/2016
25.75
 64,774 27.17 27.17 24.47 0 15,000 -1.2
25/11/2016
27.17
 24,330 27.13 27.61 27.13 1,080,000 1,091,200 -0.9
24/11/2016
27.13
 11,500 27.47 27.51 27.13 0 4,200 -0.3
23/11/2016
27.47
 26,134 27.20 27.47 27.03 0 0 0
22/11/2016
27.20
 32,920 27.20 27.64 27.17 0 13,400 -1.1
21/11/2016
27.20
 18,660 27.37 27.78 27.20 0 5,600 -0.5
18/11/2016
27.37
 16,980 27.37 27.81 27.34 0 0 0
17/11/2016
27.37
 14,534 27.51 27.67 27.13 0 3,400 -0.3
16/11/2016
27.51
 37,831 27.67 27.91 27.51 0 14,000 -1.1
15/11/2016
27.67
 79,250 27.00 28.01 27.00 0 0 0
14/11/2016
27.00
 12,468 26.97 27.17 26.93 0 0 0
11/11/2016
26.97
 4,828 26.97 27.30 26.66 0 0 0
10/11/2016
26.97
 32,436 26.02 26.97 26.32 0 1 -0.0
09/11/2016
26.02
 68,650 26.29 26.36 25.65 0 0 0
08/11/2016
26.29
 12,655 26.22 26.59 26.22 0 0 0
07/11/2016
26.22
 19,919 25.99 26.49 26.05 0 0 0
04/11/2016
25.99
 19,663 25.99 26.59 25.99 0 4,300 -0.3
03/11/2016
25.99
 39,813 26.46 26.46 25.31 0 0 0
02/11/2016
26.46
 26,488 27.13 27.67 26.46 1,001 5,000 -0.3
01/11/2016
27.13
 12,870 27.24 27.27 26.97 0 0 0
31/10/2016
27.24
 15,739 27.17 27.34 26.70 0 0 0
28/10/2016
27.17
 28,392 26.93 27.17 26.83 0 0 0
27/10/2016
26.93
 10,000 26.46 26.97 26.46 0 100 -0.0
26/10/2016
26.46
 20,598 26.66 27.00 25.68 0 0 0
25/10/2016
26.66
 47,090 26.93 28.28 26.49 0 0 0
24/10/2016
26.93
 60,047 27.84 27.84 26.93 0 0 0
21/10/2016
27.84
 33,040 28.05 28.35 27.37 0 0 0
20/10/2016
28.05
 37,128 28.62 28.99 28.01 0 16,000 -1.3
19/10/2016
28.62
 21,730 28.35 28.69 28.35 0 0 0
18/10/2016
28.35
 9,100 28.32 28.59 28.18 0 0 0
17/10/2016
28.32
 15,944 28.15 28.65 28.18 0 0 0
14/10/2016
28.15
 74,958 28.01 28.69 28.01 0 51,000 -4.3
13/10/2016
28.01
 31,829 27.71 28.18 27.34 0 21,200 -1.7
12/10/2016
27.71
 22,645 28.01 28.62 27.67 0 5,000 -0.4
11/10/2016
28.01
 79,652 27.81 28.01 27.00 0 0 0
10/10/2016
27.81
 51,520 28.89 28.96 27.67 0 9,300 -0.8
07/10/2016
28.89
 112,373 29.63 29.70 28.42 0 0 0
06/10/2016
29.63
 31,430 29.16 29.97 29.16 0 0 0
05/10/2016
29.16
 81,878 29.19 29.36 28.99 0 0 0
04/10/2016
29.19
 126,435 29.50 30.37 29.02 0 10,000 -0.9
03/10/2016
29.50
 50,822 29.02 30.37 28.92 0 0 0
30/09/2016
29.02
 122,580 28.35 29.16 28.38 0 70 -0.0
29/09/2016
28.35
 165,177 27.67 29.36 27.67 0 6,000 -0.5
28/09/2016
27.67
 94,389 27.81 27.84 27.44 300 0 0.0
27/09/2016
27.81
 57,240 27.51 27.84 27.34 100 0 0.0
26/09/2016
27.51
 37,131 27.34 27.84 27.17 0 3,300 -0.3
23/09/2016
27.34
 74,552 27.67 27.67 27.34 600 12 0.0
22/09/2016
27.67
 39,330 27.94 28.35 27.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |