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)
29/04/2016
18.59
 22,100 18.90 19.12 18.29 0 0 0
28/04/2016
18.90
 8,740 18.71 18.93 18.18 100 0 0.0
27/04/2016
18.71
 25,886 19.07 19.07 18.48 0 0 0
26/04/2016
19.07
 42,100 19.12 19.18 18.98 0 100 -0.0
25/04/2016
19.12
 56,200 19.92 19.95 19.12 7,000 14,043 -0.5
22/04/2016
19.92
 12,400 19.95 19.95 19.43 0 0 0
21/04/2016
19.95
 45,910 19.40 19.95 19.12 8,100 3,400 0.3
20/04/2016
19.40
 17,310 19.56 19.67 19.31 0 0 0
19/04/2016
19.56
 13,967 19.92 20.09 19.40 7,800 0 0.6
15/04/2016
19.92
 43,100 19.95 20.23 19.18 0 3,600 -0.3
14/04/2016
19.95
 39,523 18.84 19.95 18.54 25,400 0 1.8
13/04/2016
18.84
 49,700 19.12 19.18 18.76 27,000 1,000 1.8
12/04/2016
19.12
 25,472 19.07 19.40 18.65 0 11,700 -0.8
11/04/2016
19.07
 61,955 19.15 19.18 18.32 8,100 39,500 -2.2
08/04/2016
19.15
 88,400 19.12 19.20 18.93 8,100 57,800 -3.4
07/04/2016
19.12
 30,756 19.09 19.40 18.84 6,100 7,300 -0.1
06/04/2016
19.09
 48,886 18.29 19.12 18.51 7,600 6,000 0.1
05/04/2016
18.29
 25,271 18.29 18.48 17.60 1,000 0 0.1
04/04/2016
18.29
 21,600 18.32 18.71 18.29 0 0 0
01/04/2016
18.32
 48,635 18.71 18.71 18.29 20,000 0 1.3
31/03/2016
18.71
 70,675 19.15 19.48 18.57 73,000 70,900 0.1
30/03/2016
19.15
 102,249 18.76 19.98 18.32 23,000 20,300 0.2
29/03/2016
18.76
 133,020 19.09 19.90 18.76 60,000 87,400 -1.9
28/03/2016
19.09
 147,010 17.37 19.09 17.35 26,400 0 1.8
25/03/2016
17.37
 44,000 17.46 17.46 16.77 1,600 0 0.1
24/03/2016
17.46
 92,994 17.13 17.74 16.68 19,800 0 1.2
23/03/2016
17.13
 34,000 17.18 17.18 16.88 4,500 0 0.3
22/03/2016
17.18
 50,788 16.71 17.18 16.77 24,300 0 1.5
21/03/2016
16.71
 87,466 16.07 17.04 16.02 10,900 2,000 0.5
18/03/2016
16.07
 36,240 15.71 16.32 15.91 0 0 0
17/03/2016
15.71
 13,950 15.80 15.82 15.71 4,800 0 0.3
16/03/2016
15.80
 14,200 15.77 15.91 15.71 2,000 0 0.1
15/03/2016
15.77
 21,000 16.02 16.02 15.74 1,000 0 0.1
14/03/2016
16.02
 7,736 15.96 16.02 15.85 10 0 0.0
11/03/2016
15.96
 11,850 15.96 16.07 15.80 0 0 0
10/03/2016
15.96
 2,900 16.04 16.04 15.74 1,700 0 0.1
09/03/2016
16.04
 11,000 15.66 16.07 15.68 2,000 0 0.1
08/03/2016
15.66
 28,820 15.96 16.02 15.52 5,700 18,120 -0.7
07/03/2016
15.96
 22,454 16.32 16.32 15.96 4,500 0 0.3
04/03/2016
16.32
 19,986 16.43 16.49 16.32 1,900 0 0.1
03/03/2016
16.43
 25,300 16.32 16.43 15.80 18,500 0 1.1
02/03/2016
16.32
 51,058 15.93 16.32 15.93 22,000 0 1.3
01/03/2016
15.93
 13,210 15.55 15.99 15.52 1,000 0 0.1
29/02/2016
15.55
 8,885 15.63 15.66 15.52 1,500 0 0.1
26/02/2016
15.63
 17,711 15.77 15.91 15.52 3,000 0 0.2
25/02/2016
15.77
 32,600 16.13 16.13 15.57 7,000 6,400 0.0
24/02/2016
16.13
 5,910 16.32 16.32 16.07 11,000 10,000 0.1
23/02/2016
16.32
 51,442 16.35 16.49 16.07 48,900 10,000 2.3
22/02/2016
16.35
 78,006 16.21 16.49 16.21 26,800 35,000 -0.5
19/02/2016
16.21
 69,911 15.66 16.27 15.66 34,500 1,509 1.9
18/02/2016
15.66
 13,205 15.68 15.68 15.63 2,500 0 0.1
17/02/2016
15.68
 51,610 15.24 15.77 14.96 18,900 0 1.0
16/02/2016
15.24
 34,950 14.83 15.24 14.83 16,400 0 0.9
15/02/2016
14.83
 6,100 14.71 15.10 14.83 3,900 0 0.2
05/02/2016
14.71
 1,100 15.32 15.32 14.71 0 0 0
04/02/2016
15.32
 200 14.80 15.32 14.80 0 0 0
03/02/2016
14.80
 5,500 14.80 14.83 14.69 0 0 0
02/02/2016
14.80
 14,700 14.96 14.96 14.69 100 0 0.0
01/02/2016
14.96
 326 14.96 14.96 14.96 0 0 0
29/01/2016
14.96
 6,122 14.58 14.99 14.58 1,000 0 0.1
28/01/2016
14.58
 10,460 14.80 14.96 14.58 0 0 0
27/01/2016
14.80
 7,200 14.71 14.96 14.74 100 0 0.0
26/01/2016
14.71
 22,486 15.52 15.52 14.55 8,000 3,000 0.3
25/01/2016
15.52
 35,000 15.24 15.77 14.96 23,500 0 1.3
22/01/2016
15.24
 48,576 14.16 15.24 13.99 31,600 0 1.7
21/01/2016
14.16
 33,800 14.22 14.41 14.16 8,300 2,000 0.3
20/01/2016
14.22
 18,600 14.19 14.41 13.88 1,500 4,100 -0.1
19/01/2016
14.19
 19,950 14.16 14.41 13.99 1,500 6,400 -0.2
18/01/2016
14.16
 43,800 14.66 14.66 13.86 18,600 0 1.0
15/01/2016
14.66
 8,900 14.83 14.96 14.55 0 100 -0.0
14/01/2016
14.83
 17,010 15.30 15.30 14.60 1,500 5,000 -0.2
13/01/2016
15.30
 48,170 15.24 16.07 15.24 8,000 2,100 0.3
12/01/2016
15.24
 23,900 14.96 15.24 14.55 5,300 0 0.3
11/01/2016
14.96
 28,100 16.07 16.07 14.96 0 0 0
08/01/2016
16.07
 1,800 16.18 16.18 15.96 100 0 0.0
07/01/2016
16.18
 19,200 16.24 16.32 15.80 2,200 0 0.1
06/01/2016
16.24
 5,400 16.38 16.41 16.10 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
16.38
 17,100 16.29 16.63 15.66 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
16.29
 16,300 15.86 16.54 16.27 1,900 0 0.1
31/12/2015
15.86
 25,710 15.89 16.02 15.84 600 0 0.0
30/12/2015
15.89
 5,347 16.07 16.07 15.89 800 0 0.0
29/12/2015
16.07
 12,400 15.94 16.07 15.86 4,700 2,000 0.2
28/12/2015
15.94
 10,500 15.84 15.94 15.70 800 2,000 -0.1
25/12/2015
15.84
 10,800 15.99 16.07 15.81 0 0 0
24/12/2015
15.99
 32,400 15.94 16.18 15.94 0 0 0
23/12/2015
15.94
 29,463 16.05 16.07 15.81 900 1,000 -0.0
22/12/2015
16.05
 18,543 16.34 16.34 15.99 900 4,643 -0.2
21/12/2015
16.34
 36,430 16.52 16.52 15.97 14,000 2,500 0.7
18/12/2015
16.52
 87,653 16.23 16.73 16.18 12,600 2,500 0.6
17/12/2015
16.23
 28,250 15.99 16.34 15.97 3,200 0 0.2
16/12/2015
15.99
 24,900 15.94 16.15 15.91 1,100 2,000 -0.1
15/12/2015
15.94
 30,065 15.94 16.13 15.84 2,400 5,500 -0.2
14/12/2015
15.94
 18,000 15.99 16.07 15.81 800 5,100 -0.3
11/12/2015
15.99
 7,700 15.81 16.07 15.81 0 0 0
10/12/2015
15.81
 22,772 15.81 15.94 15.81 4,800 0 0.3
09/12/2015
15.81
 64,730 16.34 16.55 15.81 3,100 12,500 -0.6
08/12/2015
16.34
 37,443 15.65 16.34 15.55 1,900 2,000 -0.0
07/12/2015
15.65
 14,300 15.81 15.89 15.65 0 0 0
04/12/2015
15.81
 15,100 15.91 15.91 15.55 1,600 0 0.1
03/12/2015
15.91
 64,547 15.36 16.20 15.41 2,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |