CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
2.50
(3.91%)
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)
07/07/2023
36.55
 193,700 34.75 36.81 34.23 1,600 0 0.1
06/07/2023
34.75
 65,000 35.18 35.61 34.32 700 1,800 -0.0
05/07/2023
35.18
 196,291 34.15 35.95 33.46 100 100 -0
04/07/2023
34.15
 102,848 32.86 34.23 33.12 0 0 0
03/07/2023
32.86
 63,228 32.18 33.20 32.00 0 0 0
30/06/2023
32.18
 14,080 31.92 32.35 31.66 0 0 0
29/06/2023
31.92
 34,166 32.60 32.60 31.92 0 0 0
28/06/2023
32.60
 24,732 33.03 33.03 32.60 0 13 -0.0
27/06/2023
33.03
 38,811 32.60 34.23 32.69 0 0 0
26/06/2023
32.60
 41,516 32.00 32.60 32.00 0 616 -0.0
23/06/2023
32.00
 26,561 32.26 32.26 31.92 0 0 0
22/06/2023
32.26
 3,016 32.09 32.95 32.09 4,400 0 0.2
21/06/2023
32.09
 18,502 32.52 32.52 32.00 1,100 0 0.0
20/06/2023
32.52
 30,670 32.60 32.69 31.92 0 0 0
19/06/2023
32.60
 59,831 31.92 33.12 31.92 0 0 0
16/06/2023
31.92
 32,178 32.00 32.78 31.92 0 0 0
15/06/2023
32.00
 40,249 32.35 32.60 31.92 0 0 0
14/06/2023
32.35
 134,271 33.72 33.72 32.26 0 1,000 -0.0
13/06/2023
33.72
 66,782 33.63 34.58 33.55 0 0 0
12/06/2023
33.63
 245,000 30.29 33.63 30.89 0 1,700 -0.1
09/06/2023
30.29
 20,835 30.63 30.89 30.29 0 0 0
08/06/2023
30.63
 41,860 30.63 31.15 30.29 0 0 0
07/06/2023
30.63
 31,450 30.46 30.97 30.37 0 0 0
06/06/2023
30.46
 18,312 30.46 30.55 30.12 5,000 0 0.2
05/06/2023
30.46
 29,198 30.37 30.46 30.03 1,700 7 0.1
02/06/2023
30.37
 81,505 30.03 30.63 29.77 2,000 1,000 0.0
01/06/2023
30.03
 24,571 30.03 30.20 29.86 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/05/2023
30.03
 117,552 29.77 30.20 30.03 0 0 0
30/05/2023
29.77
 123,334 29.77 29.86 29.60 0 0 0
29/05/2023
29.77
 25,539 29.77 29.77 29.52 0 0 0
26/05/2023
29.77
 15,402 29.77 29.77 29.60 0 0 0
25/05/2023
29.77
 14,803 29.35 29.77 29.35 0 0 0
24/05/2023
29.35
 22,061 29.52 30.03 29.18 400 0 0.0
23/05/2023
29.52
 21,243 29.60 29.69 29.52 0 0 0
22/05/2023
29.60
 22,846 29.60 30.03 29.60 0 2,620 -0.1
19/05/2023
29.60
 61,661 30.03 30.03 29.52 0 1,300 -0.0
18/05/2023
30.03
 15,367 30.11 30.20 29.94 0 0 0
17/05/2023
30.11
 54,937 29.94 30.45 29.60 2,000 0 0.1
16/05/2023
29.94
 45,254 29.69 30.11 29.69 0 0 0
15/05/2023
29.69
 41,000 30.03 30.03 29.60 200 0 0.0
12/05/2023
30.03
 31,000 29.60 30.03 29.43 0 0 0
11/05/2023
29.60
 23,600 29.60 30.11 29.60 0 0 0
10/05/2023
29.60
 21,637 29.52 29.60 29.27 600 0 0.0
09/05/2023
29.52
 54,966 29.43 30.03 29.35 0 0 0
08/05/2023
29.43
 20,679 29.86 30.03 29.43 100 0 0.0
05/05/2023
29.86
 28,829 30.36 30.45 29.52 0 0 0
04/05/2023
30.36
 85,446 29.35 30.79 28.93 2,700 0 0.1
28/04/2023
29.35
 40,431 29.94 30.28 29.27 0 0 0
27/04/2023
29.94
 74,600 30.20 31.72 29.94 0 0 0
26/04/2023
30.20
 81,019 28.17 30.87 27.74 0 0 0
25/04/2023
28.17
 52,600 28.76 28.76 28.00 0 0 0
24/04/2023
28.76
 53,190 29.52 29.60 28.59 0 3,200 -0.1
21/04/2023
29.52
 114,009 29.01 30.03 29.18 0 1,500 -0.1
20/04/2023
29.01
 104,181 27.57 29.01 27.57 0 500 -0.0
19/04/2023
27.57
 33,995 27.07 27.66 26.90 0 0 0
18/04/2023
27.07
 27,800 26.90 27.15 26.90 1,000 0 0.0
17/04/2023
26.90
 15,406 26.98 26.98 26.22 0 0 0
14/04/2023
26.98
 30,534 27.24 27.24 26.98 0 81 -0.0
13/04/2023
27.24
 30,145 27.07 27.24 26.98 0 0 0
12/04/2023
27.07
 14,300 27.40 27.40 26.98 0 0 0
11/04/2023
27.40
 37,340 26.73 27.40 26.64 200 0 0.0
10/04/2023
26.73
 30,133 26.64 26.73 26.56 0 0 0
07/04/2023
26.64
 11,755 26.81 26.81 26.56 800 0 0.0
06/04/2023
26.81
 28,212 26.64 27.15 26.56 0 0 0
05/04/2023
26.64
 9,486 26.64 26.64 26.56 0 0 0
04/04/2023
26.64
 14,411 26.30 26.64 26.39 0 0 0
03/04/2023
26.30
 10,200 26.39 26.81 26.30 0 0 0
31/03/2023
26.39
 16,322 26.47 26.47 26.39 0 0 0
30/03/2023
26.47
 7,947 26.22 26.64 26.47 0 0 0
29/03/2023
26.22
 7,800 26.14 26.22 26.14 0 0 0
28/03/2023
26.14
 4,285 26.14 26.39 26.14 0 0 0
27/03/2023
26.14
 12,692 26.22 26.22 26.05 0 0 0
24/03/2023
26.22
 4,020 26.30 26.30 26.22 0 0 0
23/03/2023
26.30
 3,300 26.56 26.56 25.88 0 0 0
22/03/2023
26.56
 1,740 26.05 26.56 26.22 0 0 0
21/03/2023
26.05
 2,862 26.05 26.22 26.05 0 0 0
20/03/2023
26.05
 30,610 26.47 26.47 26.05 0 0 0
17/03/2023
26.47
 8,100 26.64 26.73 25.46 0 0 0
16/03/2023
26.64
 10,310 26.47 27.07 26.47 0 0 0
15/03/2023
26.47
 7,460 26.39 26.64 26.30 0 900 -0.0
14/03/2023
26.39
 23,674 26.64 26.64 26.22 0 0 0
13/03/2023
26.64
 27,818 26.64 26.90 26.39 0 0 0
10/03/2023
26.64
 9,670 26.98 27.07 26.64 400 0 0.0
09/03/2023
26.98
 2,010 26.90 27.07 26.90 0 0 0
08/03/2023
26.90
 7,100 26.81 26.90 26.81 0 0 0
07/03/2023
26.81
 400 26.64 26.98 26.81 0 0 0
06/03/2023
26.64
 16,288 26.81 27.07 26.56 0 0 0
03/03/2023
26.81
 13,103 27.07 27.07 26.73 0 0 0
02/03/2023
27.07
 12,001 26.90 27.49 26.73 0 0 0
01/03/2023
26.90
 136,920 26.98 27.74 26.56 0 0 0
28/02/2023
26.98
 23,464 27.07 27.40 26.47 0 0 0
27/02/2023
27.07
 4,129 27.07 27.07 26.39 0 0 0
24/02/2023
27.07
 26,400 26.90 27.07 26.47 0 0 0
23/02/2023
26.90
 19,151 27.24 27.24 26.81 0 0 0
22/02/2023
27.24
 30,250 27.24 27.49 26.98 2,000 0 0.1
21/02/2023
27.24
 31,164 27.32 27.49 27.24 0 38 -0.0
20/02/2023
27.32
 22,919 27.07 27.49 27.07 0 0 0
17/02/2023
27.07
 11,230 26.98 27.07 26.81 0 0 0
16/02/2023
26.98
 25,545 26.81 27.07 26.90 0 0 0
15/02/2023
26.81
 6,047 26.81 26.81 25.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |