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)
21/09/2016
27.94
 77,766 27.67 28.01 27.51 22,400 25,296 -0.2
20/09/2016
27.67
 125,885 27.27 28.11 27.00 10,000 10,900 -0.1
19/09/2016
27.27
 93,720 26.39 27.27 26.39 0 0 0
16/09/2016
26.39
 23,958 26.66 27.00 26.32 0 0 0
15/09/2016
26.66
 32,263 26.46 26.93 26.39 0 5,000 -0.4
14/09/2016
26.46
 20,090 26.49 26.83 26.16 500 0 0.0
13/09/2016
26.49
 39,530 25.68 26.63 25.72 1,600 0 0.1
12/09/2016
25.68
 24,410 26.66 26.66 25.65 200 0 0.0
09/09/2016
26.66
 61,581 27.00 27.17 26.32 0 4,500 -0.4
08/09/2016
27.00
 67,780 26.90 27.34 26.76 0 0 0
07/09/2016
26.90
 51,571 26.36 27.00 26.32 2,000 3,900 -0.1
06/09/2016
26.36
 139,010 25.99 26.93 25.82 0 0 0
05/09/2016
25.99
 88,000 25.18 26.29 25.01 0 3,020 -0.2
01/09/2016
25.18
 45,324 25.31 25.48 25.01 30 2,400 -0.2
31/08/2016
25.31
 130,640 24.23 25.31 24.23 4,000 0 0.3
30/08/2016
24.23
 23,241 24.00 24.37 23.96 1,100 0 0.1
29/08/2016
24.00
 124,306 23.86 24.57 23.79 100 0 0.0
26/08/2016
23.86
 84,750 24.30 24.81 23.86 0 0 0
25/08/2016
24.30
 59,350 24.64 25.14 24.30 0 0 0
24/08/2016
24.64
 70,722 24.54 25.14 24.50 0 1,000 -0.1
23/08/2016
24.54
 54,196 24.54 24.77 24.03 0 0 0
22/08/2016
24.54
 117,300 24.74 24.74 23.96 0 0 0
19/08/2016
24.74
 97,112 24.70 25.31 24.54 0 16,200 -1.2
18/08/2016
24.70
 130,221 25.08 25.48 24.47 0 14,900 -1.1
17/08/2016
25.08
 321,716 23.46 25.14 23.22 1,600 100 0.1
16/08/2016
23.46
 99,930 22.95 23.59 22.95 9,300 0 0.6
15/08/2016
22.95
 56,525 22.88 22.95 22.58 15,000 500 1.0
12/08/2016
22.88
 50,423 22.92 22.95 22.51 20,800 0 1.4
11/08/2016
22.92
 285,690 22.00 22.98 22.07 32,500 88,400 -3.8
10/08/2016
22.00
 287,586 22.00 22.04 21.94 16,800 196,276 -11.7
09/08/2016
22.00
 72,126 21.94 22.21 21.90 700 0 0.0
08/08/2016
21.94
 33,581 21.87 22.24 21.60 19,200 0 1.2
05/08/2016
21.87
 36,836 21.60 21.90 21.53 19,400 0 1.2
04/08/2016
21.60
 95,286 21.53 22.24 21.53 62,100 0 4.0
03/08/2016
21.53
 22,120 21.63 21.73 21.26 20,000 0 1.3
02/08/2016
21.63
 103,660 22.11 22.11 21.26 30,040 0 1.9
01/08/2016
22.11
 81,740 22.24 22.48 21.94 41,500 0 2.7
29/07/2016
22.24
 47,220 21.97 22.27 21.94 300 0 0.0
28/07/2016
21.97
 69,300 21.94 22.48 21.87 42,000 42,000 0
27/07/2016
21.94
 41,510 21.87 22.24 20.96 22,700 0 1.5
26/07/2016
21.87
 52,500 21.94 21.97 21.60 30,000 3,100 1.7
25/07/2016
21.94
 26,300 22.07 22.07 21.80 21,600 0 1.4
22/07/2016
22.07
 81,402 22.24 22.27 21.43 30,000 0 1.9
21/07/2016
22.24
 53,520 22.27 22.54 21.94 3,600 1,200 0.2
20/07/2016
22.27
 51,180 22.27 22.44 21.77 15,600 0 1.0
19/07/2016
22.27
 83,128 21.94 22.58 21.50 30,000 0 2.0
18/07/2016
21.94
 31,944 22.00 22.24 21.70 0 0 0
15/07/2016
22.00
 37,190 22.58 22.68 21.94 0 0 0
14/07/2016
22.58
 187,110 21.77 23.25 20.99 16,100 18,000 -0.1
13/07/2016
21.77
 85,294 22.11 22.61 21.60 450 0 0.0
12/07/2016
22.11
 93,008 21.94 22.27 21.43 0 420 -0.0
11/07/2016
21.94
 101,617 23.12 23.29 21.60 2,400 100 0.2
08/07/2016
23.12
 143,106 24.13 24.30 22.98 13,100 300 0.9
07/07/2016
24.13
 230,842 23.42 24.30 22.38 4,000 163,806 -10.6
06/07/2016
23.42
 23,445 22.95 23.46 22.85 4,500 1,505 0.2
05/07/2016
22.95
 891,683 22.11 24.30 22.31 0 806,000 -54.2
04/07/2016
22.11
 23,200 22.24 22.38 21.94 200 1,000 -0.1
01/07/2016
22.24
 19,010 22.21 22.38 21.73 0 4,000 -0.3
30/06/2016
22.21
 30,300 21.94 22.27 21.87 100 100 0
29/06/2016
21.94
 15,863 21.63 21.94 21.26 0 60 -0.0
28/06/2016
21.63
 5,070 21.60 21.94 21.43 0 0 0
27/06/2016
21.60
 5,804 22.38 22.38 21.13 0 900 -0.1
24/06/2016
22.38
 112,543 22.27 22.78 21.16 20,443 11,600 0.6
23/06/2016
22.27
 10,510 21.60 22.27 21.30 0 0 0
22/06/2016
21.60
 16,224 21.94 22.27 21.60 0 11,000 -0.7
21/06/2016
21.94
 40,843 21.53 22.00 20.96 9,600 11,000 -0.1
20/06/2016
21.53
 2,500 21.60 21.90 21.53 0 0 0
17/06/2016
21.60
 47,004 21.60 21.94 21.43 19,200 12,200 0.4
16/06/2016
21.60
 20,000 21.03 22.78 20.59 14,500 0 0.9
15/06/2016
21.03
 24,500 20.59 21.09 20.59 1,800 0 0.1
14/06/2016
20.59
 8,500 20.89 21.23 20.59 1,900 0 0.1
13/06/2016
20.89
 38,804 20.55 20.92 19.78 2,200 3,100 -0.0
10/06/2016
20.55
 53,620 19.91 20.59 19.14 5,000 0 0.3
09/06/2016
19.91
 14,700 19.74 19.91 19.44 4,500 0 0.3
08/06/2016
19.74
 40,704 19.14 20.22 19.07 14,000 1,000 0.8
07/06/2016
19.14
 10,220 19.17 19.17 18.90 0 1,000 -0.1
06/06/2016
19.17
 14,410 19.20 20.59 19.14 0 8,000 -0.5
03/06/2016
19.20
 6,100 19.34 19.34 18.90 0 3,700 -0.2
02/06/2016
19.34
 15,304 19.41 19.41 18.63 0 9,600 -0.5
01/06/2016
19.41
 14,900 19.44 20.22 18.56 0 600 -0.0
31/05/2016
19.44
 7,820 19.44 19.44 19.24 1,600 0 0.1
30/05/2016
19.44
 3,100 19.47 19.47 19.27 0 0 0
27/05/2016
19.47
 3,810 19.51 19.51 18.56 0 0 0
26/05/2016
19.51
 18,660 19.57 19.71 19.17 3,200 0 0.2
25/05/2016
19.57
 11,110 19.84 20.25 19.44 0 0 0
24/05/2016
19.84
 6,136 19.88 20.08 19.57 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/05/2016
19.88
 54,510 18.84 20.69 19.17 10,800 0 0.6
20/05/2016
18.84
 45,300 18.29 18.84 18.29 6,400 0 0.4
19/05/2016
18.29
 16,329 18.57 18.57 18.29 200 0 0.0
18/05/2016
18.57
 21,000 18.82 18.84 18.57 3,900 0 0.3
17/05/2016
18.82
 18,800 18.79 18.82 18.01 4,400 6,400 -0.1
16/05/2016
18.79
 9,400 18.76 18.93 18.65 0 0 0
13/05/2016
18.76
 11,915 18.73 19.01 18.65 0 0 0
12/05/2016
18.73
 14,200 18.95 19.07 18.57 0 0 0
11/05/2016
18.95
 7,107 18.87 18.98 18.84 0 0 0
10/05/2016
18.87
 22,280 19.18 19.20 18.84 1,000 0 0.1
09/05/2016
19.18
 20,905 19.23 19.65 18.84 0 0 0
06/05/2016
19.23
 11,930 19.23 19.40 18.98 0 0 0
05/05/2016
19.23
 22,100 18.76 19.95 19.12 0 0 0
04/05/2016
18.76
 23,879 18.59 18.84 18.48 2,100 10,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |