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)
23/04/2012
7.06
 3,600 6.92 7.06 6.92 3,000 0 0.1
20/04/2012
6.92
 3,800 6.78 6.92 6.77 2,900 0 0.1
19/04/2012
6.78
 3,100 6.86 6.86 6.69 0 0 0
18/04/2012
6.86
 4,700 6.88 7.08 6.85 0 2,600 -0.1
17/04/2012
6.88
 6,400 7.11 7.11 6.85 0 0 0
16/04/2012
7.11
 8,700 7.15 7.15 6.77 0 0 0
13/04/2012
7.15
 2,100 7.00 7.15 6.77 0 0 0
12/04/2012
7.00
 81,800 6.92 7.37 7.00 20,000 79,200 -2.7
11/04/2012
6.92
 70,600 7.31 7.31 6.92 30,000 61,400 -1.4
10/04/2012
7.31
 44,600 7.11 7.31 7.08 36,300 0 1.7
09/04/2012
7.11
 43,400 7.15 7.23 7.08 23,000 0 1.1
06/04/2012
7.15
 20,600 7.15 7.18 7.15 20,000 0 0.9
05/04/2012
7.15
 25,600 7.23 7.23 7.15 1,000 8,400 -0.3
04/04/2012
7.23
 36,200 7.15 7.23 6.94 6,800 0 0.3
03/04/2012
7.15
 53,400 7.31 7.31 7.15 12,000 0 0.6
30/03/2012
7.31
 41,700 6.92 7.31 6.77 14,500 12,500 0.1
29/03/2012
6.92
 56,600 7.38 7.38 6.92 5,000 0 0.2
28/03/2012
7.38
 34,500 7.28 7.54 7.28 7,500 27,400 -0.9
27/03/2012
7.28
 37,800 7.25 7.31 7.23 7,200 0 0.3
26/03/2012
7.25
 79,700 6.89 7.25 6.32 17,300 500 0.8
23/03/2012
6.89
 46,100 6.46 6.89 6.58 5,900 0 0.3
22/03/2012
6.46
 100 6.81 6.81 6.46 0 0 0
21/03/2012
6.81
 22,800 6.77 6.85 6.69 1,500 0 0.1
20/03/2012
6.77
 43,600 6.52 6.77 6.54 1,500 800 0.0
19/03/2012
6.52
 7,600 6.54 6.54 6.37 0 0 0
16/03/2012
6.54
 25,800 6.74 6.74 6.25 0 0 0
15/03/2012
6.74
 37,500 6.55 6.89 6.61 9,824,300 5,488,700 205.4
14/03/2012
6.55
 24,000 6.61 7.20 6.54 20,000 19,800 0.0
13/03/2012
6.61
 23,600 6.61 6.77 6.31 20,000 0 0.9
12/03/2012
6.61
 52,000 6.61 6.69 6.06 27,000 25,000 0.1
09/03/2012
6.61
 6,600 6.38 6.77 6.25 0 0 0
08/03/2012
6.38
 12,400 6.88 7.01 6.37 120,400 0 5.4
07/03/2012
6.88
 27,800 6.85 6.88 6.40 34,700 0 1.6
06/03/2012
6.85
 262,100 6.54 6.91 6.61 100,000 101,200 -0.0
05/03/2012
6.54
 74,400 6.15 6.54 6.23 57,300 40,200 0.7
02/03/2012
6.15
 80,300 5.97 6.23 6.08 0 77,000 -3.1
01/03/2012
5.97
 19,100 5.85 6.00 5.91 1,600 500 0.0
29/02/2012
5.85
 55,200 5.54 5.85 5.46 180,200 63,200 4.4
28/02/2012
5.54
 29,900 5.41 5.63 5.38 1,500 0 0.1
27/02/2012
5.41
 4,800 5.26 5.41 5.23 1,500 0 0.1
24/02/2012
5.26
 5,600 5.21 5.26 5.21 3,000 0 0.1
23/02/2012
5.21
 9,600 5.25 5.25 5.18 2,000 132,000 -4.4
22/02/2012
5.25
 3,000 5.35 5.35 5.15 152,600 2,300 5.5
21/02/2012
5.35
 39,900 5.41 5.41 5.23 0 0 0
20/02/2012
5.41
 20,600 5.20 5.41 5.15 120,300 116,200 0.1
17/02/2012
5.20
 73,200 5.00 5.20 4.89 190,000 190,000 0
16/02/2012
5.00
 45,500 4.83 5.00 4.85 11,000 100,000 -2.8
15/02/2012
4.83
 12,500 4.80 4.83 4.69 0 0 0
14/02/2012
4.80
 8,100 4.78 4.80 4.75 0 0 0
13/02/2012
4.78
 9,300 4.46 4.78 4.60 1,500 200 0.0
10/02/2012
4.46
 8,000 4.62 4.62 4.46 0 0 0
09/02/2012
4.62
 400 4.48 4.62 4.62 0 0 0
08/02/2012
4.48
 7,200 4.48 4.77 4.46 0 0 0
07/02/2012
4.48
 2,000 4.72 4.72 4.48 0 0 0
06/02/2012
4.72
 0 4.72 4.72 4.72 0 0 0
03/02/2012
4.72
 15,300 4.69 4.75 4.68 15,000 0 0.5
02/02/2012
4.69
 800 4.42 4.69 4.68 0 0 0
01/02/2012
4.42
 1,900 4.38 4.42 4.42 0 0 0
31/01/2012
4.38
 2,900 4.51 4.51 4.38 0 0 0
30/01/2012
4.51
 0 4.37 4.51 4.51 0 0 0
20/01/2012
4.37
 5,100 4.46 4.57 4.37 0 0 0
19/01/2012
4.46
 2,900 4.43 4.46 4.43 0 0 0
18/01/2012
4.43
 0 4.42 4.43 4.43 0 0 0
17/01/2012
4.42
 6,700 4.42 4.43 4.42 0 0 0
16/01/2012
4.42
 400 4.23 4.42 4.42 0 0 0
13/01/2012
4.23
 0 4.23 4.23 4.23 0 0 0
12/01/2012
4.23
 3,000 4.23 4.23 4.23 0 0 0
11/01/2012
4.23
 7,800 4.15 4.23 4.18 0 0 0
10/01/2012
4.15
 400 4.23 4.23 4.15 0 0 0
09/01/2012
4.23
 0 4.22 4.23 4.23 0 0 0
06/01/2012
4.22
 13,900 4.38 4.38 4.22 500 12,800 -0.3
05/01/2012
4.38
 1,400 4.69 4.69 4.38 0 0 0
04/01/2012
4.69
 0 4.69 4.69 4.69 0 0 0
03/01/2012
4.69
 3,200 4.62 4.77 4.69 0 0 0
30/12/2011
4.62
 70,400 4.46 5.21 4.55 0 0 0
29/12/2011
4.46
 16,100 4.74 4.95 4.31 0 0 0
28/12/2011
4.74
 17,000 4.28 4.74 4.34 0 0 0
27/12/2011
4.28
 13,200 4.23 4.51 4.23 0 0 0
26/12/2011
4.23
 15,700 4.08 4.31 3.86 200 10,000 -0.3
23/12/2011
4.08
 29,000 4.14 4.51 4.00 6,900 0 0.2
22/12/2011
4.14
 5,700 4.45 4.62 4.14 0 1,200 -0.0
21/12/2011
4.45
 6,800 4.17 4.45 4.15 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
4.17
 5,100 4.46 4.46 4.17 0 0 0
19/12/2011
4.46
 100 4.31 4.46 4.46 0 0 0
16/12/2011
4.31
 600 4.31 4.31 4.12 0 0 0
15/12/2011
4.31
 1,200 4.31 4.31 4.06 0 600 -0.0
14/12/2011
4.31
 400 4.31 4.46 4.31 0 0 0
13/12/2011
4.31
 600 4.36 4.36 4.31 0 0 0
12/12/2011
4.36
 1,200 4.31 4.61 4.36 0 0 0
09/12/2011
4.31
 1,600 4.46 4.54 4.31 0 0 0
08/12/2011
4.46
 100 4.30 4.46 4.46 0 0 0
07/12/2011
4.30
 500 4.09 4.30 4.30 0 0 0
06/12/2011
4.09
 1,800 4.31 4.31 4.02 0 0 0
05/12/2011
4.31
 1,000 4.36 4.36 4.31 100 0 0.0
02/12/2011
4.36
 0 4.36 4.36 4.36 0 0 0
01/12/2011
4.36
 1,000 4.04 4.36 4.36 0 0 0
30/11/2011
4.04
 1,800 4.07 4.16 4.04 500 0 0.0
29/11/2011
4.07
 1,900 4.10 4.48 4.07 0 0 0
28/11/2011
4.10
 2,700 4.33 4.33 4.09 0 0 0
25/11/2011
4.33
 1,700 4.16 4.33 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |