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
(2024-08-20) 		-3.30 -4.73% 14,526,500 -777,578 -52.6
63.90
71.70
66.40
2 tháng
(2024-07-22) 		11.60 21.17% 26,859,500 -984,478 -65.3
54.30
71.70
66.40
3 tháng
(2024-06-21) 		9.85 17.43% 32,788,100 -1,125,158 -74.0
51.45
71.70
66.40
6 tháng
(2024-03-25) 		28.15 73.60% 45,825,600 -1,517,237 -95.7
34.05
71.70
66.40
12 tháng
(2023-09-25) 		35.68 116.17% 53,433,400 -1,489,798 -94.6
29.94
71.70
66.40
24 tháng
(2022-09-30) 		35.75 116.61% 63,897,863 -1,380,807 -90.9
22
71.70
66.40
36 tháng
(2021-10-05) 		31.36 89.50% 102,670,145 -2,537,039 -159.6
22
71.70
66.40
60 tháng
(2019-10-16) 		48.39 268.65% 129,721,040 -4,699,958 -233.9
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)
06/07/2011
4.91
 53,400 4.91 4.91 4.91 53,100 52,800 0.0
05/07/2011
4.91
 52,700 4.91 4.98 4.91 50,000 52,600 -0.1
04/07/2011
4.91
 4,500 4.98 4.98 4.91 3,000 0 0.1
01/07/2011
4.98
 20,800 5.06 5.13 4.98 14,500 5,000 0.3
30/06/2011
5.06
 6,200 5.06 5.55 4.98 0 0 0
29/06/2011
5.06
 2,400 5.06 5.40 4.91 0 1,300 -0.0
28/06/2011
5.06
 500 5.06 5.06 5.06 0 0 0
27/06/2011
5.06
 21,500 5.13 5.13 5.06 12,000 9,000 0.1
24/06/2011
5.13
 0 5.13 5.13 5.13 0 0 0
23/06/2011
5.13
 16,300 5.20 5.20 5.13 11,200 11,800 -0.0
22/06/2011
5.20
 19,200 5.20 5.20 5.20 19,000 0 0.7
21/06/2011
5.20
 13,600 5.20 5.20 5.13 11,500 0 0.4
20/06/2011
5.20
 13,600 5.20 5.20 5.20 13,600 0 0.5
17/06/2011
5.20
 11,300 5.35 5.35 5.20 11,000 0 0.4
16/06/2011
5.35
 5,100 5.20 5.35 5.20 4,000 0 0.1
15/06/2011
5.20
 33,400 5.32 5.35 5.20 28,400 0 1.0
14/06/2011
5.32
 25,700 5.35 5.50 5.20 2,500 0 0.1
13/06/2011
5.35
 8,600 5.23 5.35 5.28 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
5.23
 39,900 4.85 5.23 5.20 24,300 4,000 0.7
09/06/2011
4.85
 39,800 4.88 4.93 4.76 27,400 1,000 0.9
08/06/2011
4.88
 56,700 4.91 5.21 4.88 27,300 40,200 -0.4
07/06/2011
4.91
 50,900 4.76 4.91 4.83 635,000 641,300 -0.2
06/06/2011
4.76
 4,200 5.04 5.05 4.76 2,000 0 0.1
03/06/2011
5.04
 29,200 4.82 5.06 4.83 16,500 7,400 0.3
02/06/2011
4.82
 58,900 4.57 4.82 4.73 19,900 20,500 -0.0
01/06/2011
4.57
 62,800 4.41 4.57 4.39 30,400 30,000 0.0
31/05/2011
4.41
 49,700 4.24 4.47 4.33 29,800 15,000 0.4
30/05/2011
4.24
 6,000 4.53 4.53 4.23 2,000 0 0.1
27/05/2011
4.53
 80,600 4.27 4.53 4.31 71,100 51,400 0.6
26/05/2011
4.27
 12,300 4.18 4.29 4.18 0 10,000 -0.3
25/05/2011
4.18
 62,000 4.21 4.23 4.16 71,100 51,400 0.6
24/05/2011
4.21
 35,300 4.46 4.46 4.18 15,200 10,000 0.2
23/05/2011
4.46
 51,700 4.43 4.46 4.31 49,800 5,000 1.4
20/05/2011
4.43
 28,300 4.46 4.46 4.40 21,200 7,200 0.4
19/05/2011
4.46
 6,000 4.60 4.60 4.46 0 1,700 -0.1
18/05/2011
4.60
 3,300 4.47 4.66 4.47 1,500 1,500 0
17/05/2011
4.47
 9,400 4.66 4.66 4.34 3,000 2,200 0.0
16/05/2011
4.66
 4,700 4.67 4.67 4.62 3,000 4,000 -0.0
13/05/2011
4.67
 3,100 4.78 4.78 4.65 61,000 61,000 0
12/05/2011
4.78
 12,300 4.69 4.82 4.69 4,200 6,100 -0.1
11/05/2011
4.69
 8,900 4.83 4.83 4.63 6,500 0 0.2
10/05/2011
4.83
 12,500 4.76 4.83 4.82 4,000 500 0.1
09/05/2011
4.76
 1,200 4.91 4.91 4.72 0 0 0
06/05/2011
4.91
 4,200 5.05 5.05 4.91 2,000 1,000 0.0
05/05/2011
5.05
 4,700 5.19 5.19 4.91 2,000 600 0.0
04/05/2011
5.19
 4,900 5.27 5.27 5.05 0 800 -0.0
29/04/2011
5.27
 1,700 5.31 5.31 5.25 0 0 0
28/04/2011
5.31
 17,200 5.31 5.40 5.27 10,000 6,900 0.1
27/04/2011
5.31
 2,000 5.31 5.34 5.28 200 100 0.0
26/04/2011
5.31
 7,800 5.47 5.47 5.31 0 0 0
25/04/2011
5.47
 3,300 5.45 5.47 5.47 0 3,300 -0.1
22/04/2011
5.45
 2,000 5.53 5.53 5.45 0 0 0
21/04/2011
5.53
 2,200 5.61 5.61 5.48 600 600 0
20/04/2011
5.61
 700 5.55 5.63 5.55 0 0 0
19/04/2011
5.55
 800 5.63 5.63 5.48 0 0 0
18/04/2011
5.63
 31,800 5.76 6.15 5.57 31,000 30,100 0.0
15/04/2011
5.76
 100 5.47 5.76 5.76 0 0 0
14/04/2011
5.47
 500 5.48 5.84 5.47 0 0 0
13/04/2011
5.48
 9,500 5.48 5.50 5.48 3,000 9,400 -0.2
08/04/2011
5.48
 1,500 5.55 5.55 5.48 0 0 0
07/04/2011
5.55
 1,100 5.63 5.63 5.55 0 100 -0.0
06/04/2011
5.63
 9,300 5.67 5.67 5.63 0 6,300 -0.2
05/04/2011
5.67
 2,300 5.70 5.70 5.61 2,000 300 0.1
04/04/2011
5.70
 4,400 5.70 5.70 5.66 400 2,100 -0.1
01/04/2011
5.70
 500 5.63 5.70 5.70 0 0 0
31/03/2011
5.63
 1,000 5.70 5.70 5.63 0 0 0
30/03/2011
5.70
 200 5.63 5.70 5.70 0 200 -0.0
29/03/2011
5.63
 7,300 5.63 5.77 5.63 0 5,000 -0.2
28/03/2011
5.63
 1,300 5.63 5.70 5.63 0 1,300 -0.1
25/03/2011
5.63
 7,100 5.66 5.66 5.55 1,600 0 0.1
24/03/2011
5.66
 3,700 5.70 6.05 5.66 0 3,300 -0.1
23/03/2011
5.70
 6,200 5.70 5.70 5.63 0 5,000 -0.2
22/03/2011
5.70
 13,400 5.77 5.77 5.70 0 12,000 -0.5
21/03/2011
5.77
 9,000 5.76 5.77 5.77 0 8,700 -0.3
18/03/2011
5.76
 8,800 5.68 5.76 5.66 0 5,000 -0.2
17/03/2011
5.68
 3,100 5.79 5.79 5.55 0 0 0
16/03/2011
5.79
 1,500 5.77 5.79 5.48 0 0 0
15/03/2011
5.77
 1,700 5.77 5.92 5.77 0 900 -0.0
14/03/2011
5.77
 3,600 5.80 5.92 5.77 0 3,000 -0.1
11/03/2011
5.80
 5,700 5.77 6.13 5.80 700 2,200 -0.1
10/03/2011
5.77
 7,700 5.77 6.05 5.77 0 5,000 -0.2
09/03/2011
5.77
 6,600 5.77 5.92 5.77 0 5,000 -0.2
08/03/2011
5.77
 8,900 5.84 6.10 5.77 0 1,800 -0.1
07/03/2011
5.84
 14,300 5.77 5.99 5.84 0 11,800 -0.5
04/03/2011
5.77
 4,700 5.74 6.09 5.77 0 2,000 -0.1
03/03/2011
5.74
 4,500 5.70 5.77 5.73 0 2,000 -0.1
02/03/2011
5.70
 2,200 5.77 6.12 5.51 0 400 -0.0
01/03/2011
5.77
 10,600 5.99 5.99 5.77 100 10,000 -0.4
28/02/2011
5.99
 4,900 5.84 6.20 5.92 0 500 -0.0
25/02/2011
5.84
 10,300 5.63 5.92 5.71 0 8,600 -0.3
24/02/2011
5.63
 18,800 5.84 5.99 5.48 0 5,000 -0.2
23/02/2011
5.84
 10,700 5.60 5.99 5.63 1,600 4,800 -0.1
22/02/2011
5.60
 36,500 5.92 6.35 5.58 50,000 50,000 0
21/02/2011
5.92
 20,500 6.20 6.20 5.92 1,500 0 0.1
18/02/2011
6.20
 13,300 6.33 6.33 6.20 0 4,200 -0.2
17/02/2011
6.33
 18,400 6.49 6.49 6.28 100,000 105,400 -0.2
16/02/2011
6.49
 200 6.33 6.49 6.49 0 100 -0.0
15/02/2011
6.33
 17,500 6.36 6.43 6.33 0 0 0
14/02/2011
6.36
 9,500 6.64 7.06 6.35 0 0 0
11/02/2011
6.64
 3,100 6.78 6.78 6.64 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |