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)
19/09/2014
10.79
 2,700 10.76 10.81 10.76 0 0 0
18/09/2014
10.76
 4,330 10.83 10.83 10.74 200 0 0.0
17/09/2014
10.83
 5,400 10.74 10.83 10.74 200 0 0.0
16/09/2014
10.74
 8,200 10.74 10.76 10.74 0 0 0
15/09/2014
10.74
 18,930 10.72 10.79 10.72 0 0 0
12/09/2014
10.72
 11,800 10.72 10.76 10.69 200 0 0.0
11/09/2014
10.72
 5,900 10.92 10.92 10.72 0 0 0
10/09/2014
10.92
 5,800 11.04 11.04 10.81 0 0 0
09/09/2014
11.04
 53,500 10.65 11.16 10.65 10,800 0 0.0
08/09/2014
10.65
 100,300 10.67 10.67 10.60 56,100 0 0.0
05/09/2014
10.67
 61,340 10.72 10.72 10.67 0 0 0
04/09/2014
10.72
 22,900 10.69 10.79 10.67 100 1,000 -0.0
03/09/2014
10.69
 4,820 10.69 10.81 10.69 0 0 0
29/08/2014
10.69
 42,040 11.04 11.04 10.69 800 0 0.0
28/08/2014
11.04
 57,290 10.79 11.04 10.69 0 0 0
27/08/2014
10.79
 7,130 10.85 10.85 10.79 0 0 0
26/08/2014
10.85
 2,740 10.79 10.92 10.81 0 0 0
25/08/2014
10.79
 13,860 10.92 10.92 10.79 1,300 0 0.0
22/08/2014
10.92
 4,800 10.92 10.92 10.92 0 0 0
21/08/2014
10.92
 5,340 10.95 10.99 10.92 0 0 0
20/08/2014
10.95
 1,040 10.92 10.99 10.95 0 0 0
19/08/2014
10.92
 0 10.92 10.92 10.92 0 0 0
18/08/2014
10.92
 5,520 11.06 11.16 10.92 200 1,300 -0.1
15/08/2014
11.06
 900 11.11 11.11 11.06 0 0 0
14/08/2014
11.11
 500 10.95 11.11 11.11 0 0 0
13/08/2014
10.95
 300 11.04 11.04 10.95 0 0 0
12/08/2014
11.04
 24,600 10.92 11.11 11.04 0 18,300 -0.9
11/08/2014
10.92
 300 11.16 11.16 10.92 0 0 0
08/08/2014
11.16
 3,400 11.04 11.16 11.16 0 3,400 -0.2
07/08/2014
11.04
 260 11.83 11.83 11.04 0 0 0
06/08/2014
11.83
 100 11.04 11.83 11.83 0 0 0
05/08/2014
11.04
 2,760 11.97 11.97 10.83 0 220 -0.0
04/08/2014
11.97
 2,800 11.92 12.48 10.74 200 1,900 -0.1
01/08/2014
11.92
 500 11.71 11.97 10.72 0 0 0
31/07/2014
11.71
 3,228 11.62 11.71 10.58 0 0 0
30/07/2014
11.62
 200 11.04 11.62 11.62 0 0 0
29/07/2014
11.04
 0 11.04 11.04 11.04 0 0 0
28/07/2014
11.04
 350 11.88 12.27 10.97 0 0 0
25/07/2014
11.88
 1,050 11.67 12.09 11.88 0 0 0
24/07/2014
11.67
 400 11.44 12.37 11.44 0 120 -0.0
23/07/2014
11.44
 2,560 12.53 12.53 11.30 0 2,100 -0.1
22/07/2014
12.53
 3,000 12.53 12.53 12.51 0 0 0
21/07/2014
12.53
 100 12.09 12.53 12.53 0 0 0
18/07/2014
12.09
 68 12.09 12.09 12.09 0 0 0
17/07/2014
12.09
 2,100 12.53 12.53 12.09 0 0 0
16/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
15/07/2014
12.53
 600 12.53 12.53 12.20 0 0 0
14/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
11/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
10/07/2014
12.53
 0 12.53 12.53 12.53 0 0 0
09/07/2014
12.53
 200 12.53 12.53 12.53 0 0 0
08/07/2014
12.53
 400 12.20 12.53 12.53 0 0 0
07/07/2014
12.20
 100 12.20 12.20 12.20 0 0 0
04/07/2014
12.20
 100 12.20 12.20 12.20 0 0 0
03/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
02/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
01/07/2014
12.20
 0 12.20 12.20 12.20 0 0 0
30/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
27/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
26/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
25/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
24/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
23/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
20/06/2014
12.20
 0 12.20 12.20 12.20 0 0 0
19/06/2014
12.20
 1,000 12.20 12.32 12.20 100 0 0.0
18/06/2014
12.20
 1,200 11.85 12.20 12.20 0 0 0
17/06/2014
11.85
 0 11.85 11.85 11.85 0 0 0
16/06/2014
11.85
 400 12.32 12.32 11.85 0 400 -0.0
13/06/2014
12.32
 1,300 12.32 12.32 12.32 1,300 0 0.1
12/06/2014
12.32
 1,000 12.32 12.32 12.32 800 0 0.0
11/06/2014
12.32
 600 12.32 12.32 11.27 400 0 0.0
10/06/2014
12.32
 8,100 11.62 12.32 12.27 8,100 0 0.4
09/06/2014
11.62
 100 12.41 12.41 11.62 0 0 0
06/06/2014
12.41
 0 12.41 12.41 12.41 0 0 0
05/06/2014
12.41
 0 12.41 12.41 12.41 0 0 0
04/06/2014
12.41
 0 12.41 12.41 12.41 0 0 0
03/06/2014
12.41
 2,800 11.97 12.41 11.20 2,500 0 0.1
02/06/2014
11.97
 0 11.97 11.97 11.97 0 0 0
30/05/2014
11.97
 4,100 12.32 12.78 11.97 0 0 0
29/05/2014
12.32
 4,000 12.20 12.32 12.32 800 0 0.0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/05/2014
12.20
 2,400 12.48 12.67 12.20 0 0 0
27/05/2014
12.48
 31,600 12.43 12.52 12.41 20,000 0 1.4
26/05/2014
12.43
 25,800 12.43 12.52 12.41 15,000 0 1.1
23/05/2014
12.43
 9,800 12.27 12.55 12.25 8,000 0 0.6
22/05/2014
12.27
 13,800 12.60 12.60 12.27 10,000 2,000 0.6
21/05/2014
12.60
 9,400 12.69 12.69 12.60 2,900 0 0.2
20/05/2014
12.69
 10,000 12.52 12.69 12.50 3,600 0 0.3
19/05/2014
12.52
 6,900 12.43 12.60 12.45 3,900 0 0.3
16/05/2014
12.43
 6,600 12.34 12.43 12.32 6,600 0 0.5
15/05/2014
12.34
 9,900 12.43 12.43 12.34 9,800 0 0.7
14/05/2014
12.43
 31,000 12.43 12.43 12.43 21,900 0 1.6
13/05/2014
12.43
 5,100 12.43 12.43 11.90 0 0 0
12/05/2014
12.43
 300 12.69 12.69 11.92 0 0 0
09/05/2014
12.69
 5,400 12.48 12.69 12.34 5,200 0 0.4
08/05/2014
12.48
 36,100 12.60 12.60 12.08 35,500 0 2.5
07/05/2014
12.60
 18,200 12.60 12.69 12.60 7,000 15,000 -0.6
06/05/2014
12.60
 18,800 12.60 12.60 12.43 17,800 3,200 1.0
05/05/2014
12.60
 11,600 12.78 12.78 12.57 10,900 2,000 0.6
29/04/2014
12.78
 300 12.60 12.78 12.78 0 0 0
28/04/2014
12.60
 4,800 12.62 12.62 12.60 3,600 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |