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)
14/09/2010
6.13
 5,000 6.22 6.22 6.13 0 2,000 -0.2
13/09/2010
6.22
 26,800 6.06 6.34 6.06 11,900 3,700 0.7
10/09/2010
6.06
 18,100 6.20 6.49 6.06 500 0 0.0
09/09/2010
6.20
 9,000 6.32 6.32 6.20 0 0 0
08/09/2010
6.32
 5,600 6.28 6.34 6.06 1,000 0 0.1
07/09/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/09/2010
6.28
 12,700 6.38 6.42 6.14 4,000 1,500 0.2
06/09/2010
6.38
 27,300 6.24 6.44 6.31 10,200 600 0.9
01/09/2010
6.24
 6,400 6.21 6.28 6.21 0 0 0
31/08/2010
6.21
 34,200 6.05 6.34 6.17 21,900 0 1.9
30/08/2010
6.05
 22,200 5.71 6.05 5.96 200 0 0.0
27/08/2010
5.71
 54,400 5.71 5.81 5.63 2,000 38,400 -2.9
26/08/2010
5.71
 29,900 5.71 5.93 5.68 0 0 0
25/08/2010
5.71
 88,900 6.07 6.35 5.65 37,300 56,700 -1.6
24/08/2010
6.07
 37,000 6.24 6.24 6.00 0 0 0
23/08/2010
6.24
 20,800 6.17 6.55 6.17 100 0 0.0
20/08/2010
6.17
 11,300 6.16 6.42 6.14 0 0 0
19/08/2010
6.16
 10,600 6.11 6.21 6.14 3,000 0 0.3
18/08/2010
6.11
 38,400 6.35 6.35 6.10 10,000 0 0.9
17/08/2010
6.35
 12,800 6.53 6.53 6.28 500 0 0.0
16/08/2010
6.53
 6,300 6.42 6.62 6.49 0 0 0
13/08/2010
6.42
 10,800 6.07 6.49 6.01 0 0 0
12/08/2010
6.07
 21,000 6.49 6.49 6.07 10,000 0 0.9
11/08/2010
6.49
 38,900 6.38 6.63 6.35 1,000 0 0.1
10/08/2010
6.38
 15,200 6.53 6.53 6.28 2,500 0 0.2
09/08/2010
6.53
 20,900 6.62 6.67 6.49 0 0 0
06/08/2010
6.62
 6,200 6.64 6.69 6.35 0 0 0
05/08/2010
6.64
 10,900 6.70 6.70 6.64 0 0 0
04/08/2010
6.70
 44,300 6.57 6.77 6.60 0 0 0
03/08/2010
6.57
 15,400 6.60 6.60 6.56 10,000 0 0.9
02/08/2010
6.60
 7,400 6.65 6.65 6.49 1,000 0 0.1
30/07/2010
6.65
 16,500 6.64 6.65 6.62 0 0 0
29/07/2010
6.64
 30,300 6.63 6.65 6.62 0 0 0
28/07/2010
6.63
 15,000 6.67 6.67 6.61 6,600 0 0.6
27/07/2010
6.67
 6,400 6.63 6.84 6.63 1,600 0 0.2
26/07/2010
6.63
 53,900 6.76 6.77 6.62 8,500 0 0.8
23/07/2010
6.76
 134,400 6.43 6.77 6.49 0 35,800 -3.3
22/07/2010
6.43
 16,700 6.45 6.45 6.42 9,600 4,500 0.5
21/07/2010
6.45
 4,300 6.44 6.48 6.44 600 0 0.1
20/07/2010
6.44
 54,700 6.45 6.55 6.43 0 9,400 -0.9
19/07/2010
6.45
 90,700 6.49 6.53 6.35 25,000 35,900 -1.0
16/07/2010
6.49
 91,500 6.47 6.63 6.49 0 60,400 -5.6
15/07/2010
6.47
 23,100 6.48 6.49 6.45 0 13,300 -1.2
14/07/2010
6.48
 14,900 6.56 6.67 6.48 0 0 0
13/07/2010
6.56
 14,700 6.70 6.70 6.48 0 3,500 -0.3
12/07/2010
6.70
 100 6.48 6.70 6.70 0 0 0
09/07/2010
6.48
 9,000 6.45 6.49 6.42 0 2,100 -0.2
08/07/2010
6.45
 10,700 6.45 6.49 6.45 0 9,400 -0.9
07/07/2010
6.45
 43,300 6.49 6.49 6.44 0 19,600 -1.8
06/07/2010
6.49
 24,800 6.56 6.63 6.49 5,300 16,700 -1.0
05/07/2010
6.56
 28,000 6.63 6.70 6.56 10,000 11,300 -0.1
02/07/2010
6.63
 27,900 6.70 6.71 6.60 10,000 6,200 0.4
01/07/2010
6.70
 15,500 7.08 7.08 6.70 5,500 0 0.5
30/06/2010
7.08
 145,700 7.02 7.08 6.53 100 0 0.0
29/06/2010
7.02
 28,300 6.56 7.02 6.50 0 0 0
28/06/2010
6.56
 5,700 6.61 6.61 6.56 0 0 0
25/06/2010
6.61
 14,700 6.55 6.61 6.44 0 0 0
24/06/2010
6.55
 19,000 6.49 6.55 6.49 0 0 0
23/06/2010
6.49
 15,400 6.48 6.49 6.29 0 0 0
22/06/2010
6.48
 43,700 6.60 6.60 6.48 25,000 0 2.3
21/06/2010
6.60
 51,500 6.63 6.63 6.56 10,000 0 0.9
18/06/2010
6.63
 5,600 6.60 6.71 6.61 1,400 800 0.1
17/06/2010
6.60
 22,200 6.67 6.67 6.60 13,700 2,000 1.1
16/06/2010
6.67
 9,600 6.62 6.77 6.63 3,700 0 0.4
15/06/2010
6.62
 50,500 6.60 6.62 6.60 16,400 0 1.5
14/06/2010
6.60
 39,600 6.67 6.67 6.56 77,400 48,900 2.7
11/06/2010
6.67
 30,000 6.62 6.67 6.60 16,000 0 1.5
10/06/2010
6.62
 18,300 6.56 6.62 6.56 17,500 7,000 1.0
09/06/2010
6.56
 23,100 6.46 6.66 6.53 20,500 0 1.9
08/06/2010
6.46
 43,600 6.42 6.49 6.45 16,400 15,800 0.1
07/06/2010
6.42
 37,900 6.84 6.84 6.35 5,300 0 0.5
04/06/2010
6.84
 5,600 6.78 6.84 6.71 0 0 0
03/06/2010
6.78
 26,100 6.88 6.98 6.77 0 3,600 0
02/06/2010
6.88
 11,300 6.98 7.13 6.88 5,400 0 0.5
01/06/2010
6.98
 4,800 7.20 7.20 6.78 1,000 0 0.1
31/05/2010
7.20
 15,300 7.22 7.37 6.98 15,200 10,000 0.5
28/05/2010
7.22
 26,100 6.91 7.34 7.05 40,000 30,000 1.0
27/05/2010
6.91
 21,300 6.94 7.05 6.77 2,800 500 0.2
26/05/2010
6.94
 23,600 6.53 6.98 6.53 10,100 300 1.0
25/05/2010
6.53
 22,900 6.56 6.56 6.49 19,900 0 1.8
24/05/2010
6.56
 15,900 6.45 6.70 6.49 8,600 0 0.8
21/05/2010
6.45
 71,200 6.77 6.77 6.35 56,200 0 5.2
20/05/2010
6.77
 27,700 6.60 6.77 6.42 10,600 0 1.0
19/05/2010
6.60
 21,700 6.77 7.20 6.60 800 800 -0.0
18/05/2010
6.77
 72,000 6.84 6.84 6.63 50,000 50,200 -0.0
17/05/2010
6.84
 22,500 6.98 7.05 6.81 0 0 0
14/05/2010
6.98
 21,800 6.98 7.05 6.95 0 0 0
13/05/2010
6.98
 12,800 7.05 7.18 6.95 0 100 -0.0
12/05/2010
7.05
 15,100 7.27 7.27 6.98 0 0 0
11/05/2010
7.27
 36,900 7.05 7.55 7.05 0 0 0
10/05/2010
7.05
 15,600 7.41 7.76 6.91 300 0 0.0
07/05/2010
7.41
 52,100 7.55 7.55 7.37 0 0 0
06/05/2010
7.55
 25,800 7.41 7.55 7.41 0 1,000 -0.1
05/05/2010
7.41
 4,400 7.68 7.68 7.41 0 0 0
04/05/2010
7.68
 34,300 7.69 7.75 7.68 20,000 0 2.2
29/04/2010
7.69
 21,200 7.62 7.80 7.62 0 0 0
28/04/2010
7.62
 23,400 7.68 7.68 7.55 600 0 0.1
27/04/2010
7.68
 12,000 7.65 7.69 7.62 0 0 0
26/04/2010
7.65
 18,400 7.69 7.69 7.63 500 0 0.1
22/04/2010
7.69
 23,500 7.53 7.83 7.61 0 0 0
21/04/2010
7.53
 59,600 7.54 7.55 7.44 0 30,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |