CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.90
1.30
(2.11%)
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
(2024-11-04) 		6.80 12.12% 6,650,660 -77,386 -4.4
56.10
62.90
62.90
2 tháng
(2024-10-07) 		3.40 5.71% 12,240,511 -172,386 -10.0
56.10
63
62.90
3 tháng
(2024-09-05) 		-3.50 -5.27% 28,114,667 -259,172 -15.9
56.10
71.70
62.90
6 tháng
(2024-06-07) 		9.90 18.68% 55,518,865 -1,290,764 -83.6
51.45
71.70
62.90
12 tháng
(2023-12-11) 		29.92 90.75% 70,240,485 -1,536,385 -96.8
32.17
71.70
62.90
24 tháng
(2022-12-15) 		35.50 129.52% 79,161,500 -1,449,446 -93.9
26.05
71.70
62.90
36 tháng
(2021-12-20) 		20.01 46.64% 107,223,601 -2,346,035 -148.0
22
71.70
62.90
60 tháng
(2019-12-31) 		46.35 280.07% 146,866,995 -4,261,301 -219.4
14.28
71.70
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
30.72
 42,400 32.78 32.78 30.72 0 12 -0.0
22/09/2023
32.78
 32,100 32.95 32.95 31.75 2,000 0 0.1
21/09/2023
32.95
 41,900 32.95 33.03 32.43 30 0 0.0
20/09/2023
32.95
 43,600 33.03 33.38 32.60 4,917 0 0.2
19/09/2023
33.03
 32,400 32.86 33.46 32.60 2,800 0 0
18/09/2023
32.86
 9,200 33.03 33.55 32.86 9 0 0.0
15/09/2023
33.03
 9,100 33.81 33.81 33.03 3,000 0 0
14/09/2023
33.81
 26,500 33.63 34.23 33.03 0 0 0
13/09/2023
33.63
 14,100 33.12 34.15 33.12 0 2,300 -0.1
12/09/2023
33.12
 28,100 33.38 33.38 33.12 0 300 -0.0
11/09/2023
33.38
 45,500 33.81 33.89 33.38 3,900 0 0.2
08/09/2023
33.81
 41,300 34.15 35.09 33.46 6,000 10 0.2
07/09/2023
34.15
 41,200 34.23 35.95 33.98 1,400 400 0.0
06/09/2023
34.23
 83,700 33.20 34.75 33.46 0 400 -0.0
05/09/2023
33.20
 29,200 32.95 33.81 33.20 0 0 0
31/08/2023
32.95
 27,000 33.29 33.38 32.69 3,100 100 0.1
30/08/2023
33.29
 35,000 33.03 33.38 32.52 4,300 100 0.2
29/08/2023
33.03
 18,200 32.26 33.03 32.43 0 0 0
28/08/2023
32.26
 14,400 32.60 33.20 32.26 0 0 0
25/08/2023
32.60
 25,500 33.20 33.38 32.60 4,200 0 0
24/08/2023
33.20
 8,600 32.60 33.20 32.60 0 89 -0.0
23/08/2023
32.60
 15,500 32.86 33.03 32.60 1,500 0 0.1
22/08/2023
32.86
 53,600 33.20 33.46 32.26 0 0 0
21/08/2023
33.20
 35,800 33.46 33.46 32.60 0 2,000 -0.1
18/08/2023
33.46
 41,800 35.69 35.69 33.46 25 0 0.0
17/08/2023
35.69
 70,800 35.95 35.95 34.58 0 200 -0.0
16/08/2023
35.95
 22,800 36.04 36.04 35.61 0 0 0
15/08/2023
36.04
 8,400 36.12 36.12 35.61 0 0 0
14/08/2023
36.12
 19,700 35.78 36.12 35.52 0 100 -0.0
11/08/2023
35.78
 26,500 36.29 36.55 35.26 0 0 0
10/08/2023
36.29
 73,400 36.04 36.47 36.04 2,100 4,300 -0.1
09/08/2023
36.04
 37,700 35.78 36.04 35.52 100 100 0
08/08/2023
35.78
 26,600 35.95 36.04 35.61 0 0 0
07/08/2023
35.95
 26,100 35.95 36.04 35.35 0 0 0
04/08/2023
35.95
 38,200 35.35 35.95 35.35 0 100 -0.0
03/08/2023
35.35
 32,000 35.44 35.78 35.26 100 100 0
02/08/2023
35.44
 57,300 35.52 36.72 35.18 0 400 -0.0
01/08/2023
35.52
 56,200 35.78 36.04 35.26 0 200 -0.0
31/07/2023
35.78
 45,700 35.78 36.04 35.18 4,012 700 0.1
28/07/2023
35.78
 49,500 35.61 36.04 35.26 3,000 1,435 0.1
27/07/2023
35.61
 50,300 35.86 36.04 35.61 3,000 800 0.1
26/07/2023
35.86
 57,600 36.47 36.47 35.61 2,500 900 0.1
25/07/2023
36.47
 57,800 36.04 37.24 36.04 7,000 0 0.3
24/07/2023
36.04
 69,400 36.72 36.72 35.61 12,000 1,300 0.4
21/07/2023
36.72
 134,500 37.15 37.15 35.26 500 1,194 -0.0
20/07/2023
37.15
 124,700 37.67 38.70 37.15 400 0 0.0
19/07/2023
37.67
 97,000 36.04 37.67 35.61 0 1,100 -0.0
18/07/2023
36.04
 46,000 36.47 36.47 35.35 3,000 200 0.1
17/07/2023
36.47
 36,400 36.04 36.47 35.86 0 200 -0.0
14/07/2023
36.04
 39,900 36.12 36.89 35.86 3,000 200 0.1
13/07/2023
36.12
 60,100 36.38 36.72 35.95 3,000 900 0.1
12/07/2023
36.38
 27,300 35.44 36.38 35.44 0 100 -0.0
11/07/2023
35.44
 55,800 36.38 36.72 35.26 3,200 0 0.1
10/07/2023
36.38
 44,300 36.55 37.24 35.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |