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)
25/04/2014
12.62
 4,700 12.60 12.69 12.62 0 0 0
24/04/2014
12.60
 4,800 12.62 12.62 12.60 4,700 0 0.3
23/04/2014
12.62
 3,100 12.66 12.66 12.60 800 0 0.1
22/04/2014
12.66
 1,200 12.74 12.74 12.66 0 0 0
21/04/2014
12.74
 21,800 12.69 12.74 12.69 17,400 15,000 0.2
18/04/2014
12.69
 2,600 12.60 12.69 12.27 0 400 -0.0
17/04/2014
12.60
 200 12.60 12.60 12.60 200 0 0.0
16/04/2014
12.60
 24,500 12.60 12.69 12.52 21,500 2,100 1.4
15/04/2014
12.60
 4,900 12.62 12.69 12.60 2,100 400 0.1
14/04/2014
12.62
 12,900 12.60 12.62 12.60 9,900 3,000 0.5
11/04/2014
12.60
 17,000 12.69 12.69 12.60 14,300 10,000 0.3
10/04/2014
12.69
 26,500 12.69 12.69 12.60 25,000 20,000 0.4
08/04/2014
12.69
 14,800 12.69 12.69 12.60 6,100 4,300 0.1
07/04/2014
12.69
 6,100 12.95 12.95 12.62 2,500 4,400 -0.1
04/04/2014
12.95
 4,200 12.69 12.95 12.60 0 0 0
03/04/2014
12.69
 1,200 12.74 12.74 12.60 1,000 0 0.1
02/04/2014
12.74
 52,700 12.59 13.13 12.60 49,000 32,900 1.2
01/04/2014
12.59
 141,400 12.59 12.60 12.59 140,000 136,100 0.3
31/03/2014
12.59
 16,600 12.59 12.60 12.59 14,600 5,000 0.7
28/03/2014
12.59
 15,400 12.60 12.78 12.59 10,500 4,600 0.4
27/03/2014
12.60
 20,500 12.27 12.60 12.27 19,300 0 1.4
26/03/2014
12.27
 9,700 12.60 12.60 11.94 7,500 0 0.5
25/03/2014
12.60
 19,400 12.60 12.69 12.60 13,600 0 1.0
24/03/2014
12.60
 16,000 12.62 12.66 12.57 14,700 0 1.1
21/03/2014
12.62
 1,700 12.78 12.78 12.60 1,200 0 0.1
20/03/2014
12.78
 3,700 12.74 12.78 12.60 300 0 0.0
19/03/2014
12.74
 12,100 12.60 12.74 12.55 3,700 0 0.3
18/03/2014
12.60
 34,000 12.25 12.60 12.25 0 0 0
17/03/2014
12.25
 19,300 12.24 12.60 12.10 20,000 0 1.4
14/03/2014
12.24
 7,500 11.89 12.25 11.73 0 0 0
13/03/2014
11.89
 8,200 11.92 11.92 11.64 0 4,500 -0.3
12/03/2014
11.92
 13,400 11.97 11.97 11.38 0 0 0
11/03/2014
11.97
 14,300 11.83 11.97 11.73 0 0 0
10/03/2014
11.83
 6,500 11.97 11.99 11.73 0 0 0
07/03/2014
11.97
 11,900 11.68 12.04 10.97 0 0 0
06/03/2014
11.68
 3,900 11.69 11.69 11.38 0 0 0
05/03/2014
11.69
 6,300 11.64 11.69 11.68 0 0 0
04/03/2014
11.64
 3,400 11.71 11.71 10.85 0 0 0
03/03/2014
11.71
 7,500 11.82 11.99 10.68 0 400 -0.0
28/02/2014
11.82
 400 11.90 11.90 11.57 0 0 0
27/02/2014
11.90
 6,200 12.04 12.08 11.64 0 0 0
26/02/2014
12.04
 4,500 11.99 12.06 11.76 0 0 0
25/02/2014
11.99
 2,600 11.99 12.08 11.99 0 0 0
24/02/2014
11.99
 14,300 11.99 12.25 11.90 500 0 0.0
21/02/2014
11.99
 5,700 11.89 12.08 11.57 0 0 0
20/02/2014
11.89
 24,600 11.87 11.99 11.46 0 0 0
19/02/2014
11.87
 15,500 11.64 11.90 11.64 0 0 0
18/02/2014
11.64
 15,400 11.46 11.64 11.29 6,900 0 0.5
17/02/2014
11.46
 7,200 11.55 11.55 11.46 0 0 0
14/02/2014
11.55
 4,400 11.54 11.55 11.29 0 400 -0.0
13/02/2014
11.54
 5,300 11.24 11.54 11.22 0 0 0
12/02/2014
11.24
 2,200 11.55 11.69 11.24 500 0 0.0
11/02/2014
11.55
 8,600 11.64 11.90 11.55 0 0 0
10/02/2014
11.64
 12,900 11.52 11.71 11.43 0 0 0
07/02/2014
11.52
 11,400 11.03 11.55 10.50 0 0 0
06/02/2014
11.03
 1,600 11.03 11.20 11.03 0 0 0
27/01/2014
11.03
 6,100 11.20 11.20 10.85 0 0 0
24/01/2014
11.20
 12,710 11.29 11.29 11.20 0 0 0
23/01/2014
11.29
 8,600 11.34 11.38 11.20 0 6,400 -0.4
22/01/2014
11.34
 8,700 11.25 11.38 11.29 0 0 0
21/01/2014
11.25
 17,500 11.71 11.71 11.24 0 0 0
20/01/2014
11.71
 800 11.78 11.78 11.71 0 200 -0.0
17/01/2014
11.78
 11,700 11.90 11.90 11.46 0 0 0
16/01/2014
11.90
 23,900 11.71 12.08 11.54 0 3,069,400 -214.6
15/01/2014
11.71
 11,400 11.90 11.90 11.59 0 0 0
14/01/2014
11.90
 36,400 10.87 11.96 11.64 0 0 0
13/01/2014
10.87
 1,900 10.99 11.24 10.87 800 0 0.1
10/01/2014
10.99
 8,600 11.20 11.20 10.94 0 400 -0.0
09/01/2014
11.20
 4,300 11.03 11.20 10.80 0 0 0
08/01/2014
11.03
 2,400 11.08 11.08 10.80 0 0 0
07/01/2014
11.08
 43,300 10.82 11.08 10.76 0 0 0
06/01/2014
10.82
 29,800 10.50 10.82 10.50 0 0 0
03/01/2014
10.50
 200 10.43 10.50 10.50 0 0 0
02/01/2014
10.43
 1,500 10.48 10.50 10.43 0 0 0
31/12/2013
10.48
 36,000 10.43 10.48 10.36 0 0 0
30/12/2013
10.43
 13,600 10.50 10.50 10.41 0 0 0
27/12/2013
10.50
 6,810 10.41 10.50 10.41 0 0 0
26/12/2013
10.41
 3,800 10.45 10.45 10.41 0 0 0
25/12/2013
10.45
 34,700 10.40 10.45 10.33 0 0 0
24/12/2013
10.40
 15,300 10.41 10.41 10.40 1,000 0 0.1
23/12/2013
10.41
 31,200 10.24 10.50 10.33 25,200 0 1.5
20/12/2013
10.24
 5,200 10.24 10.24 10.24 0 0 0
19/12/2013
10.24
 1,800 10.24 10.24 10.24 0 0 0
18/12/2013
10.24
 18,100 10.41 10.41 10.24 0 200 -0.0
17/12/2013
10.41
 2,100 10.41 10.41 10.41 0 0 0
16/12/2013
10.41
 2,000 10.41 10.41 10.40 0 0 0
13/12/2013
10.41
 0 10.41 10.41 10.41 0 0 0
12/12/2013
10.41
 21,600 10.31 10.41 10.15 0 2,000 -0.1
11/12/2013
10.31
 12,400 10.24 10.31 10.15 0 0 0
10/12/2013
10.24
 14,600 10.48 10.48 10.24 0 0 0
09/12/2013
10.48
 300 10.33 10.48 10.15 0 0 0
06/12/2013
10.33
 9,600 10.33 10.33 10.15 0 3,400 -0.2
05/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2013
10.33
 2,500 10.33 10.33 10.33 0 0 0
04/12/2013
10.33
 5,600 10.33 10.33 10.33 0 0 0
03/12/2013
10.33
 14,500 10.16 10.50 10.24 0 0 0
02/12/2013
10.16
 12,500 10.16 10.16 10.07 9,400 8,000 0.1
29/11/2013
10.16
 4,000 10.16 10.16 10.16 0 600 -0.0
28/11/2013
10.16
 7,800 10.22 10.24 10.16 0 7,400 -0.4
27/11/2013
10.22
 1,200 10.17 10.22 10.17 0 0 0
26/11/2013
10.17
 700 10.16 10.17 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |