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)
10/02/2011
6.78
 12,300 6.68 7.19 6.74 0 10,300 -0.5
09/02/2011
6.68
 7,000 6.64 7.01 6.67 0 2,900 -0.1
08/02/2011
6.64
 600 6.77 6.82 6.64 0 100 -0.0
28/01/2011
6.77
 4,100 6.49 7.00 6.71 0 1,000 -0.0
27/01/2011
6.49
 6,300 6.49 7.00 6.42 0 0 0
26/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/01/2011
6.49
 3,400 6.49 6.90 6.38 0 1,700 -0.1
25/01/2011
6.49
 6,600 6.28 6.71 6.35 300 800 -0.0
24/01/2011
6.28
 3,100 6.42 6.56 6.28 0 400 -0.0
21/01/2011
6.42
 6,900 6.28 6.49 6.42 29,800 30,700 -0.1
20/01/2011
6.28
 2,700 6.38 6.85 6.28 0 100 -0.0
19/01/2011
6.38
 56,700 6.42 6.85 6.38 50,000 21,200 2.6
18/01/2011
6.42
 54,800 6.35 6.56 6.35 52,300 0 4.7
17/01/2011
6.35
 15,600 6.20 6.49 6.35 0 0 0
14/01/2011
6.20
 5,800 6.27 6.49 6.14 0 0 0
13/01/2011
6.27
 4,700 6.13 6.49 6.20 0 0 0
12/01/2011
6.13
 2,800 6.13 6.49 6.13 0 0 0
11/01/2011
6.13
 3,600 6.17 6.38 6.13 300 0 0.0
10/01/2011
6.17
 1,900 6.20 6.20 6.17 0 0 0
07/01/2011
6.20
 7,500 6.42 6.49 6.20 800 3,100 -0.2
06/01/2011
6.42
 100 6.53 6.53 6.42 0 0 0
05/01/2011
6.53
 6,500 6.60 6.85 6.53 600 0 0.1
04/01/2011
6.60
 3,300 7.07 7.07 6.60 0 0 0
31/12/2010
7.07
 53,700 6.45 7.14 6.32 0 3,800 -0.3
30/12/2010
6.45
 22,700 6.49 6.89 6.24 0 1,200 -0.1
29/12/2010
6.49
 12,700 6.20 6.49 6.35 0 400 -0.0
28/12/2010
6.20
 1,300 6.28 6.42 6.20 0 200 -0.0
27/12/2010
6.28
 5,600 6.42 6.42 6.28 0 0 0
24/12/2010
6.42
 4,300 6.27 6.42 6.17 300 0 0.0
23/12/2010
6.27
 19,000 6.35 6.35 6.07 15,000 0 1.3
22/12/2010
6.35
 3,700 6.28 6.42 6.06 0 0 0
21/12/2010
6.28
 5,100 6.28 6.28 6.02 0 0 0
20/12/2010
6.28
 8,300 6.20 6.28 6.13 8,300 0 0.7
17/12/2010
6.20
 6,500 6.06 6.27 6.06 3,800 0 0.3
16/12/2010
6.06
 200 6.24 6.24 6.06 0 0 0
15/12/2010
6.24
 51,100 6.20 6.48 6.24 50,000 0 4.3
14/12/2010
6.20
 13,400 6.43 6.43 6.20 0 0 0
13/12/2010
6.43
 44,400 6.13 6.45 6.13 34,300 0 3.0
10/12/2010
6.13
 8,800 5.96 6.13 5.95 100 0 0.0
09/12/2010
5.96
 1,900 5.92 5.96 5.89 0 0 0
08/12/2010
5.92
 8,100 6.00 6.01 5.92 600 0 0.0
07/12/2010
6.00
 18,500 6.06 6.06 5.99 0 10,000 -0.8
06/12/2010
6.06
 1,000 6.13 6.13 6.06 0 700 -0.1
03/12/2010
6.13
 1,200 6.20 6.20 6.00 0 0 0
02/12/2010
6.20
 9,700 5.96 6.20 5.92 7,500 200 0.6
01/12/2010
5.96
 5,600 6.13 6.13 5.96 0 0 0
30/11/2010
6.13
 3,200 6.06 6.28 6.13 2,000 0 0.2
29/11/2010
6.06
 6,100 6.13 6.20 5.78 0 1,400 -0.1
26/11/2010
6.13
 13,700 6.10 6.14 5.70 10,800 5,000 0.5
25/11/2010
6.10
 13,900 5.95 6.10 5.99 12,600 0 1.1
24/11/2010
5.95
 1,600 5.94 5.95 5.77 500 0 0.0
23/11/2010
5.94
 0 5.94 5.94 5.94 0 0 0
22/11/2010
5.94
 3,700 5.97 5.97 5.92 3,200 0 0.3
19/11/2010
5.97
 10,100 5.96 5.97 5.92 9,200 0 0.8
18/11/2010
5.96
 15,600 5.94 5.99 5.84 14,200 0 1.2
17/11/2010
5.94
 100 5.84 5.94 5.94 0 0 0
16/11/2010
5.84
 21,800 5.84 5.84 5.77 11,200 0 0.9
15/11/2010
5.84
 39,000 5.86 5.92 5.84 12,600 0 1.0
12/11/2010
5.86
 23,300 5.86 5.86 5.79 18,100 0 1.5
11/11/2010
5.86
 14,300 5.92 5.92 5.86 0 0 0
10/11/2010
5.92
 5,200 5.84 5.92 5.81 0 0 0
09/11/2010
5.84
 26,400 5.99 5.99 5.84 11,300 0 0.9
08/11/2010
5.99
 24,800 6.05 6.06 5.99 23,000 13,800 0.8
05/11/2010
6.05
 10,200 5.97 6.12 5.99 10,000 5,000 0.4
04/11/2010
5.97
 0 5.98 5.97 5.97 0 0 0
03/11/2010
5.98
 20,500 5.97 5.99 5.61 2,000 5,000 -0.2
02/11/2010
5.97
 15,500 5.92 6.02 5.92 7,300 11,700 -0.4
01/11/2010
5.92
 700 5.99 5.99 5.92 0 0 0
29/10/2010
5.99
 26,700 5.95 5.99 5.94 0 10,000 -0.8
28/10/2010
5.95
 9,100 5.95 5.99 5.95 0 0 0
27/10/2010
5.95
 4,000 5.99 5.99 5.95 0 0 0
26/10/2010
5.99
 8,200 5.98 5.99 5.96 0 7,000 -0.6
25/10/2010
5.98
 16,100 5.99 5.99 5.92 0 5,000 -0.4
22/10/2010
5.99
 7,500 5.97 5.99 5.94 0 5,000 -0.4
21/10/2010
5.97
 1,100 5.95 6.02 5.93 0 0 0
20/10/2010
5.95
 5,400 5.99 5.99 5.92 0 0 0
19/10/2010
5.99
 8,300 5.97 6.12 5.92 0 0 0
18/10/2010
5.97
 2,000 5.95 6.12 5.97 0 0 0
15/10/2010
5.95
 1,100 5.93 6.10 5.95 0 0 0
14/10/2010
5.93
 200 6.06 6.06 5.93 0 0 0
13/10/2010
6.06
 1,100 6.13 6.13 5.95 0 1,000 -0.1
12/10/2010
6.13
 22,400 6.20 6.20 5.93 11,600 10,000 0.1
11/10/2010
6.20
 16,700 5.95 6.20 5.88 15,200 2,000 1.1
08/10/2010
5.95
 1,300 5.95 6.25 5.95 1,200 0 0.1
07/10/2010
5.95
 2,900 5.99 6.16 5.93 0 0 0
06/10/2010
5.99
 10,900 5.92 5.99 5.95 0 10,800 -0.9
05/10/2010
5.92
 75,500 5.92 5.92 5.84 0 66,000 -5.4
04/10/2010
5.92
 16,900 6.07 6.07 5.92 0 1,400 -0.1
01/10/2010
6.07
 13,100 5.99 6.07 6.07 6,000 12,900 -0.6
30/09/2010
5.99
 24,500 6.13 6.28 5.78 0 18,700 -1.6
29/09/2010
6.13
 2,300 6.28 6.28 6.13 1,100 0 0.1
28/09/2010
6.28
 8,700 6.35 6.49 6.28 0 0 0
27/09/2010
6.35
 18,000 6.20 6.42 6.28 0 0 0
24/09/2010
6.20
 4,800 6.20 6.24 6.20 0 0 0
23/09/2010
6.20
 29,000 6.24 6.28 6.13 0 0 0
22/09/2010
6.24
 25,300 6.28 6.28 6.20 0 14,700 -1.3
21/09/2010
6.28
 32,600 6.15 6.35 5.74 0 13,900 -1.2
20/09/2010
6.15
 26,700 6.06 6.28 5.99 0 0 0
17/09/2010
6.06
 22,300 5.99 6.06 5.99 0 3,900 -0.3
16/09/2010
5.99
 8,400 6.07 6.07 5.92 0 2,800 -0.2
15/09/2010
6.07
 5,600 6.13 6.20 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |