CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.90
0.50
(0.75%)
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)
02/07/2009
4.57
 256,800 4.44 4.66 4.44 44,400 100,000 0
01/07/2009
4.44
 290,300 4.44 4.48 4.16 114,300 0 0
30/06/2009
4.44
 386,100 4.68 4.72 4.32 100,100 0 0
29/06/2009
4.68
 248,100 4.65 4.72 4.58 143,000 27,100 0
26/06/2009
4.65
 217,700 4.61 4.75 4.51 67,000 0 0
25/06/2009
4.61
 258,200 4.75 5.03 4.48 10,000 100 0
24/06/2009
4.75
 195,100 4.43 4.75 4.45 0 0 0
23/06/2009
4.43
 722,100 4.75 4.75 4.43 50,000 379,200 0
22/06/2009
4.75
 385,600 5.00 5.00 4.75 100 3,000 0
19/06/2009
5.00
 947,500 4.84 5.17 4.84 0 53,900 0
18/06/2009
4.84
 196,200 4.60 4.84 4.84 0 1,200 0
17/06/2009
4.60
 133,700 4.30 4.60 4.02 1,000 0 0
16/06/2009
4.30
 524,500 4.61 4.61 4.26 0 170,000 0
15/06/2009
4.61
 372,100 4.79 4.79 4.49 100 0 0
12/06/2009
4.79
 351,500 4.93 5.14 4.72 0 17,000 0
11/06/2009
4.93
 267,200 4.80 4.99 4.78 3,000 0 0
10/06/2009
4.80
 432,000 5.02 5.14 4.76 11,000 0 0
09/06/2009
5.02
 447,100 5.41 5.55 5.00 25,300 0 0
08/06/2009
5.41
 531,000 5.16 5.42 5.20 0 100 0
05/06/2009
5.16
 741,700 4.85 5.16 4.72 1,500 0 0
04/06/2009
4.85
 532,900 4.58 4.85 4.54 0 200 0
03/06/2009
4.58
 564,900 4.28 4.58 4.41 17,700 0 0
02/06/2009
4.28
 267,900 4.03 4.28 4.28 0 23,100 0
01/06/2009
4.03
 601,300 3.82 4.03 3.87 0 0 0
29/05/2009
3.82
 201,100 3.69 3.85 3.64 8,300 0 0
28/05/2009
3.69
 152,400 3.76 3.76 3.64 0 9,500 0
27/05/2009
3.76
 159,700 3.81 3.89 3.75 0 21,400 0
26/05/2009
3.81
 304,200 3.87 3.92 3.68 50,000 15,400 0
25/05/2009
3.87
 453,300 3.71 3.92 3.54 0 111,900 0
22/05/2009
3.71
 131,200 3.79 3.79 3.51 9,500 0 0
21/05/2009
3.79
 377,700 3.74 3.80 3.64 0 0 0
20/05/2009
3.74
 222,200 3.82 3.86 3.71 0 15,000 0
19/05/2009
3.82
 205,600 3.73 3.96 3.75 0 21,000 0
18/05/2009
3.73
 261,100 3.87 3.89 3.64 10,000 3,000 0
15/05/2009
3.87
 373,100 3.65 3.87 3.68 0 0 0
14/05/2009
3.65
 287,300 3.73 3.75 3.52 0 21,000 0
13/05/2009
3.73
 403,500 3.87 3.87 3.61 5,100 29,000 0
12/05/2009
3.87
 412,600 3.78 3.96 3.59 0 0 0
11/05/2009
3.78
 401,800 3.91 4.13 3.75 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
3.91
 476,400 3.80 3.96 3.75 62,500 0 0
07/05/2009
3.80
 747,800 3.49 3.80 3.62 11,600 0 0
06/05/2009
3.49
 681,600 3.53 3.74 3.29 10,000 0 0
05/05/2009
3.53
 111,900 3.30 3.53 3.53 0 0 0
04/05/2009
3.30
 25,000 3.14 3.30 3.30 0 0 0
29/04/2009
3.14
 258,300 3.07 3.22 3.01 10,000 0 0
28/04/2009
3.07
 221,100 2.93 3.12 2.98 0 0 0
27/04/2009
2.93
 260,200 3.08 3.09 2.93 0 0 0
24/04/2009
3.08
 313,900 3.19 3.22 3.03 0 0 0
23/04/2009
3.19
 181,400 3.42 3.42 3.19 0 0 0
22/04/2009
3.42
 346,900 3.26 3.45 3.23 9,200 19,400 0
21/04/2009
3.26
 823,900 3.08 3.28 2.87 0 0 0
20/04/2009
3.08
 166,900 2.80 3.08 2.89 0 0 0
17/04/2009
2.80
 339,200 2.91 3.09 2.74 0 0 0
16/04/2009
2.91
 248,300 2.89 3.09 2.88 0 0 0
15/04/2009
2.89
 221,800 3.03 3.03 2.88 0 0 0
14/04/2009
3.03
 178,700 3.03 3.23 2.96 0 100 0
13/04/2009
3.03
 50,700 2.83 3.03 3.03 0 0 0
10/04/2009
2.83
 199,900 2.62 2.83 2.71 0 0 0
09/04/2009
2.62
 160,800 2.61 2.82 2.58 3,000 0 0
08/04/2009
2.61
 270,400 2.82 2.82 2.57 100 0 0
07/04/2009
2.82
 200,900 2.64 2.82 2.57 0 0 0
03/04/2009
2.64
 184,700 2.48 2.64 2.53 0 0 0
02/04/2009
2.48
 99,300 2.45 2.57 2.40 0 0 0
01/04/2009
2.45
 120,200 2.38 2.47 2.38 0 0 0
31/03/2009
2.38
 76,300 2.37 2.42 2.30 100 500 0
30/03/2009
2.37
 87,500 2.43 2.43 2.34 0 0 0
27/03/2009
2.43
 251,500 2.46 2.53 2.37 0 0 0
26/03/2009
2.46
 165,600 2.30 2.46 2.22 0 0 0
25/03/2009
2.30
 131,200 2.24 2.39 2.18 10,000 0 0
24/03/2009
2.24
 82,200 2.07 2.24 2.22 39,100 0 0
23/03/2009
2.07
 65,000 2.17 2.19 2.07 0 0 0
20/03/2009
2.17
 92,600 2.23 2.25 2.15 0 0 0
19/03/2009
2.23
 166,000 2.27 2.39 2.14 0 0 0
18/03/2009
2.27
 112,500 2.14 2.27 2.17 500 0 0
17/03/2009
2.14
 236,400 2.02 2.14 1.98 67,700 0 0
16/03/2009
2.02
 48,400 1.95 2.02 1.97 0 0 0
13/03/2009
1.95
 51,700 1.93 2.01 1.95 0 0 0
12/03/2009
1.93
 53,600 1.99 2.02 1.91 0 0 0
11/03/2009
1.99
 145,100 1.95 2.06 1.97 500 60,000 0
10/03/2009
1.95
 132,700 1.91 1.97 1.91 0 82,200 0
09/03/2009
1.91
 135,800 1.91 1.93 1.83 0 100,500 0
06/03/2009
1.91
 75,800 1.97 1.97 1.87 0 44,000 0
05/03/2009
1.97
 80,900 1.97 2.06 1.95 5,000 30,000 0
04/03/2009
1.97
 53,000 1.87 1.99 1.84 23,400 0 0
03/03/2009
1.87
 35,800 1.92 1.92 1.81 0 0 0
02/03/2009
1.92
 32,500 1.88 1.93 1.81 2,500 0 0
27/02/2009
1.88
 25,800 1.86 1.88 1.81 0 0 0
26/02/2009
1.86
 26,000 1.86 1.86 1.78 0 0 0
25/02/2009
1.86
 30,900 1.72 1.86 1.71 0 0 0
24/02/2009
1.72
 53,200 1.81 1.82 1.72 0 0 0
23/02/2009
1.81
 46,300 1.93 1.93 1.80 0 6,100 0
20/02/2009
1.93
 36,900 1.95 1.95 1.87 0 11,000 0
19/02/2009
1.95
 29,500 1.93 2.01 1.91 0 2,400 0
18/02/2009
1.93
 29,400 2.01 2.01 1.91 0 8,200 0
17/02/2009
2.01
 53,600 2.07 2.07 1.97 0 8,500 0
16/02/2009
2.07
 10,800 2.07 2.10 2.07 0 0 0
13/02/2009
2.07
 14,800 2.07 2.11 2.07 0 0 0
12/02/2009
2.07
 32,000 2.09 2.11 2.05 800 0 0
11/02/2009
2.09
 31,800 2.11 2.11 2.04 0 8,200 0
10/02/2009
2.11
 20,200 2.19 2.20 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |