CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.90
1.30
(2.11%)
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
(2024-11-04) 		5.50 9.80% 6,071,960 -58,386 -3.2
56.10
61.60
61.60
2 tháng
(2024-10-04) 		1.30 2.16% 11,973,027 -99,486 -5.6
56.10
63
61.60
3 tháng
(2024-09-04) 		-6.30 -9.28% 28,056,658 -270,984 -16.8
56.10
71.70
61.60
6 tháng
(2024-06-06) 		7.05 12.93% 55,391,747 -1,320,664 -85.4
51.45
71.70
61.60
12 tháng
(2023-12-11) 		28.62 86.80% 69,661,785 -1,517,385 -95.7
32.17
71.70
61.60
24 tháng
(2022-12-14) 		34.20 124.78% 78,609,245 -1,430,446 -92.7
26.05
71.70
61.60
36 tháng
(2021-12-20) 		18.71 43.61% 106,644,901 -2,327,035 -146.8
22
71.70
61.60
60 tháng
(2019-12-30) 		45.51 282.88% 146,316,648 -4,257,501 -218.7
14.28
71.70
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
39.32
 129,760 39.77 39.77 38.87 0 0 0
16/02/2024
39.77
 73,919 39.77 39.86 39.32 0 0 0
15/02/2024
39.68
 54,308 40.21 40.21 39.68 1,300 0 0.1
07/02/2024
39.86
 78,310 39.77 40.04 39.77 0 4,000 -0.2
06/02/2024
39.77
 58,470 39.95 39.95 39.32 0 900 -0.0
05/02/2024
39.77
 45,817 40.21 40.21 39.68 2,000 0 0.1
02/02/2024
39.95
 160,385 38.96 40.21 38.96 0 0 0
01/02/2024
38.96
 83,676 38.52 39.23 38.52 0 0 0
31/01/2024
38.87
 106,774 38.07 39.05 38.07 2,600 4,100 -0.1
30/01/2024
38.07
 64,292 38.87 38.87 37.89 0 100 -0.0
29/01/2024
38.61
 61,554 38.96 39.14 38.43 0 800 -0.0
26/01/2024
38.87
 122,714 37.80 38.87 37.80 3,400 5,000 -0.1
25/01/2024
37.80
 19,149 37.62 37.98 37.62 0 1,400 -0.1
24/01/2024
37.62
 54,825 38.25 38.43 37.53 0 3,500 -0.1
23/01/2024
38.34
 49,291 39.05 39.23 38.25 100 400 -0.0
22/01/2024
38.96
 85,123 38.70 39.32 37.89 0 5,400 -0.2
19/01/2024
38.70
 61,287 38.78 39.05 38.43 200 0 0.0
18/01/2024
38.70
 192,284 38.61 40.21 38.43 1,100 2,100 -0.0
17/01/2024
38.07
 75,279 38.61 39.05 38.07 0 300 -0.0
16/01/2024
38.52
 91,494 38.25 38.87 38.07 0 0 0
15/01/2024
38.25
 101,617 37.80 39.05 37.71 2,200 4,000 -0.1
12/01/2024
37.71
 205,103 36.64 39.05 36.28 0 14,300 -0.6
11/01/2024
36.73
 70,576 36.91 37.27 36.46 0 23 -0.0
10/01/2024
36.82
 87,889 36.91 37.35 36.28 1,500 0 0.1
09/01/2024
36.91
 192,004 35.48 37.98 35.48 0 6,800 -0.3
08/01/2024
35.39
 88,621 34.85 35.75 34.85 1,500 4,500 -0.1
05/01/2024
34.41
 98,334 34.67 34.76 34.14 0 0 0
04/01/2024
34.76
 61,127 34.94 35.39 34.76 0 500 -0.0
03/01/2024
35.21
 42,045 34.94 35.21 34.85 0 0 0
02/01/2024
35.21
 112,730 35.75 35.75 34.76 0 0 0
29/12/2023
35.30
 126,400 34.50 36.01 34.85 1,500 0 0.1
28/12/2023
34.50
 189,100 32.71 34.85 32.53 4,000 6,900 -0.1
27/12/2023
32.71
 48,100 33.07 33.42 32.62 0 0 0
26/12/2023
33.07
 36,600 33.15 33.51 32.80 0 0 0
25/12/2023
33.15
 53,600 32.71 33.42 32.80 0 0 0
22/12/2023
32.71
 54,300 32.17 32.80 31.81 0 0 0
21/12/2023
32.17
 14,100 32.44 32.62 31.99 0 0 0
20/12/2023
32.44
 31,700 32.26 32.53 31.81 0 0 0
19/12/2023
32.26
 24,900 32.26 32.53 31.72 0 28 -0.0
18/12/2023
32.26
 20,700 32.26 32.62 31.72 0 28 -0.0
15/12/2023
32.26
 32,800 32.62 33.07 29.49 0 11 -0.0
14/12/2023
32.62
 17,100 32.89 32.98 32.53 0 6 -0.0
13/12/2023
32.89
 45,400 32.98 33.51 32.53 0 0 0
12/12/2023
32.98
 52,100 32.98 33.51 32.62 22,700 0 0.8
11/12/2023
32.98
 18,200 33.07 33.15 32.71 0 0 0
08/12/2023
33.07
 35,900 33.33 33.60 32.71 0 600 -0.0
07/12/2023
33.33
 90,100 32.53 33.42 32.26 0 500 -0.0
06/12/2023
32.53
 27,000 32.62 32.80 32.44 0 0 0
05/12/2023
32.62
 17,200 32.80 32.80 32.26 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
32.80
 55,800 32.26 33.60 32.44 0 0 0
01/12/2023
32.26
 16,500 32.18 32.35 32.09 0 100 0
30/11/2023
32.18
 38,100 32.09 32.43 31.75 0 0 0
29/11/2023
32.09
 19,400 32.18 32.35 32.09 0 0 0
28/11/2023
32.18
 34,300 32.26 32.26 31.92 0 0 0
27/11/2023
32.26
 27,800 32.52 32.60 32.09 0 0 0
24/11/2023
32.52
 71,400 32.78 32.78 31.75 0 0 0
23/11/2023
32.78
 55,500 32.95 33.03 32.78 5,300 0 0.2
22/11/2023
32.95
 80,700 33.29 33.46 32.78 0 0 0
21/11/2023
33.29
 20,400 33.12 33.72 33.20 0 0 0
20/11/2023
33.12
 27,000 33.55 33.63 33.12 0 0 0
17/11/2023
33.55
 141,300 32.86 36.12 32.86 0 7,100 -0.3
16/11/2023
32.86
 28,800 32.43 32.95 32.35 0 0 0
15/11/2023
32.43
 6,800 32.52 32.78 32.26 0 100 -0.0
14/11/2023
32.52
 29,700 32.43 32.86 31.92 0 27 -0.0
13/11/2023
32.43
 17,800 32.78 33.12 32.43 0 0 0
10/11/2023
32.78
 5,500 33.03 33.29 32.69 0 0 0
09/11/2023
33.03
 66,200 32.18 33.03 32.18 0 3,200 -0.1
08/11/2023
32.18
 34,400 31.75 32.18 31.75 4,000 0 0.1
07/11/2023
31.75
 7,300 32.09 32.09 31.75 0 0 0
06/11/2023
32.09
 6,900 32.09 32.26 32.00 0 0 0
03/11/2023
32.09
 23,600 32.09 32.26 31.75 0 0 0
02/11/2023
32.09
 18,600 31.49 32.09 31.23 0 300 -0.0
01/11/2023
31.49
 5,200 31.57 31.57 30.89 0 0 0
31/10/2023
31.57
 21,300 31.57 31.57 30.80 0 1,400 -0.1
30/10/2023
31.57
 5,000 31.15 31.75 30.89 300 2,000 -0.1
27/10/2023
31.15
 35,700 31.23 31.23 30.29 0 0 0
26/10/2023
31.23
 80,200 32.09 32.09 30.72 0 0 0
25/10/2023
32.09
 62,400 31.66 32.43 31.49 0 0 0
24/10/2023
31.66
 34,400 31.66 32.00 31.32 0 0 0
23/10/2023
31.66
 63,800 30.72 32.18 31.40 0 0 0
20/10/2023
30.72
 38,900 29.94 30.89 29.86 0 0 0
19/10/2023
29.94
 35,900 30.12 30.12 29.77 0 0 0
18/10/2023
30.12
 29,600 30.55 31.06 30.03 330 0 0.0
17/10/2023
30.55
 16,600 30.55 30.63 30.46 0 0 0
16/10/2023
30.55
 14,800 30.80 31.57 30.55 0 0 0
13/10/2023
30.80
 14,200 30.97 30.97 30.55 0 0 0
12/10/2023
30.97
 12,500 30.89 31.75 30.89 0 0 0
11/10/2023
30.89
 13,300 30.89 31.92 30.80 0 0 0
10/10/2023
30.89
 31,700 30.80 31.06 30.80 3,000 0 0.1
09/10/2023
30.80
 2,100 30.72 31.40 30.80 0 0 0
06/10/2023
30.72
 28,800 31.49 31.49 30.03 100 0 0.0
05/10/2023
31.49
 87,000 31.40 31.49 31.23 3,200 0 0.1
04/10/2023
31.40
 19,400 30.97 31.40 30.89 2,100 0 0.1
03/10/2023
30.97
 18,600 31.75 31.75 30.89 3,100 0 0.1
02/10/2023
31.75
 29,100 31.23 32.43 30.97 2,900 0 0.1
29/09/2023
31.23
 3,800 31.66 32.52 31.15 0 0 0
28/09/2023
31.66
 4,300 31.32 32.18 30.89 100 10 0.0
27/09/2023
31.32
 14,900 30.72 31.32 30.63 0 0 0
26/09/2023
30.72
 23,500 30.72 31.06 30.72 100 0 0.0
25/09/2023
30.72
 42,400 32.78 32.78 30.72 0 12 -0.0

Chính sách bảo mật | Điều khoản sử dụng |