CTCP Nhựa Thiếu niên Tiền Phong (ntp)

67
0.60
(0.90%)
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)
09/02/2009
2.19
 39,700 2.15 2.20 2.12 0 0 0
06/02/2009
2.15
 28,800 2.04 2.16 2.04 0 0 0
05/02/2009
2.04
 65,400 2.16 2.16 2.04 5,100 0 0
04/02/2009
2.16
 50,800 2.19 2.24 2.07 0 0 0
03/02/2009
2.19
 67,800 2.34 2.34 2.19 0 1,700 0
02/02/2009
2.34
 26,500 2.40 2.40 2.34 0 900 0
23/01/2009
2.40
 17,200 2.43 2.45 2.40 0 0 0
22/01/2009
2.43
 27,000 2.37 2.43 2.40 9,400 0 0
21/01/2009
2.37
 17,200 2.37 2.38 2.37 0 0 0
20/01/2009
2.37
 32,900 2.39 2.39 2.37 0 15,000 0
19/01/2009
2.39
 21,500 2.41 2.41 2.39 6,000 0 0
16/01/2009
2.41
 33,500 2.39 2.43 2.40 5,200 0 0
15/01/2009
2.39
 71,300 2.45 2.45 2.38 2,700 18,200 0
14/01/2009
2.45
 44,300 2.47 2.47 2.43 100 0 0
13/01/2009
2.47
 57,400 2.49 2.49 2.43 0 0 0
12/01/2009
2.49
 46,900 2.55 2.55 2.47 1,100 0 0
09/01/2009
2.55
 39,800 2.53 2.57 2.51 0 0 0
08/01/2009
2.53
 89,800 2.58 2.60 2.45 5,000 0 0
07/01/2009
2.58
 115,400 2.53 2.64 2.53 0 0 0
06/01/2009
2.53
 127,000 2.39 2.55 2.40 40,000 0 0
05/01/2009
2.39
 28,300 2.38 2.43 2.36 0 0 0
02/01/2009
2.38
 46,000 2.37 2.39 2.36 15,000 0 0
31/12/2008
2.37
 62,700 2.40 2.48 2.37 10,000 0 0
30/12/2008
2.40
 130,200 2.36 2.40 2.35 71,000 0 0
29/12/2008
2.36
 27,800 2.37 2.40 2.36 0 0 0
26/12/2008
2.37
 25,100 2.37 2.38 2.36 0 0 0
25/12/2008
2.37
 45,200 2.40 2.45 2.36 0 0 0
24/12/2008
2.40
 73,100 2.42 2.43 2.34 19,600 0 0
23/12/2008
2.42
 83,200 2.47 2.51 2.35 23,700 0 0
22/12/2008
2.47
 157,700 2.35 2.47 2.38 20,000 0 0
19/12/2008
2.35
 67,900 2.28 2.35 2.20 0 0 0
18/12/2008
2.28
 14,200 2.30 2.30 2.19 0 0 0
17/12/2008
2.30
 71,300 2.20 2.34 2.14 0 0 0
16/12/2008
2.20
 81,900 2.36 2.39 2.20 100 0 0
15/12/2008
2.36
 116,300 2.22 2.36 2.32 0 0 0
12/12/2008
2.22
 82,700 2.13 2.22 2.04 8,100 0 0
11/12/2008
2.13
 54,100 2.05 2.13 2.04 0 800 0
10/12/2008
2.05
 45,800 2.12 2.14 2.03 4,100 0 0
09/12/2008
2.12
 63,800 2.11 2.20 2.05 5,000 0 0
08/12/2008
2.11
 63,100 2.24 2.24 2.10 0 0 0
05/12/2008
2.24
 58,000 2.39 2.39 2.24 0 0 0
04/12/2008
2.39
 88,500 2.40 2.40 2.37 10,000 0 0
03/12/2008
2.40
 48,300 2.37 2.40 2.37 0 0 0
02/12/2008
2.37
 31,400 2.51 2.51 2.30 0 0 0
01/12/2008
2.51
 110,600 2.53 2.53 2.37 5,000 0 0
28/11/2008
2.53
 420,200 2.36 2.53 2.25 0 0 0
27/11/2008
2.36
 126,400 2.49 2.53 2.36 0 25,000 0
26/11/2008
2.49
 156,600 2.66 2.66 2.49 15,000 0 0
25/11/2008
2.66
 48,000 2.62 2.74 2.63 0 0 0
24/11/2008
2.62
 63,600 2.66 2.79 2.62 5,000 4,900 0
21/11/2008
2.66
 186,300 2.83 2.83 2.63 30,800 50,000 0
20/11/2008
2.83
 58,200 2.91 2.91 2.75 0 0 0
19/11/2008
2.91
 62,500 2.93 2.99 2.91 34,800 0 0
18/11/2008
2.93
 61,200 2.96 2.96 2.83 25,400 0 0
17/11/2008
2.96
 40,900 2.98 3.01 2.88 0 0 0
14/11/2008
2.98
 46,900 2.96 3.09 2.96 0 0 0
13/11/2008
2.96
 60,800 2.89 2.99 2.80 3,100 100 0
12/11/2008: Cổ tức tiền mặt tỉ lệ: 12%
12/11/2008
2.89
 70,300 2.95 3.02 2.77 6,200 0 0
11/11/2008
2.95
 130,300 3.14 3.14 2.95 28,000 0 0
10/11/2008
3.14
 94,600 3.06 3.32 3.10 5,000 0 0
07/11/2008
3.06
 142,700 3.27 3.27 3.04 20,000 0 0
06/11/2008
3.27
 781,400 3.09 3.31 3.08 0 800 0
05/11/2008
3.09
 40,900 2.95 3.09 3.09 0 0 0
04/11/2008
2.95
 106,700 2.81 2.95 2.77 0 0 0
03/11/2008
2.81
 162,700 2.85 2.88 2.66 600 0 0
31/10/2008
2.85
 288,400 2.81 2.92 2.63 14,400 165,000 0
30/10/2008
2.81
 225,900 2.65 2.81 2.56 31,100 21,400 0
29/10/2008
2.65
 260,500 2.61 2.65 2.54 0 0 0
28/10/2008
2.61
 203,700 2.56 2.69 2.40 8,800 70,000 0
27/10/2008
2.56
 340,500 2.73 2.79 2.56 50,400 130,000 0
24/10/2008
2.73
 227,900 2.91 2.91 2.73 39,700 135,000 0
23/10/2008
2.91
 281,300 3.12 3.12 2.91 30,000 0 0
22/10/2008
3.12
 128,300 3.28 3.28 3.08 0 5,600 0
21/10/2008
3.28
 115,900 3.17 3.40 3.20 17,000 0 0
20/10/2008
3.17
 138,100 3.31 3.47 3.17 10,000 61,700 0
17/10/2008
3.31
 353,300 3.11 3.31 3.09 20,000 59,500 0
16/10/2008
3.11
 157,800 3.36 3.36 3.08 30,000 87,200 0
15/10/2008
3.36
 382,100 3.37 3.60 3.17 0 237,200 0
14/10/2008
3.37
 700 3.14 3.37 3.37 50,000 144,000 0
13/10/2008
3.14
 85,700 3.13 3.33 3.08 5,000 6,000 0
10/10/2008
3.13
 164,300 3.41 3.41 3.13 5,000 60,500 0
09/10/2008
3.41
 232,200 3.15 3.41 3.01 0 0 0
08/10/2008
3.15
 209,700 3.33 3.33 3.10 0 50,500 0
07/10/2008
3.33
 289,000 3.55 3.55 3.33 15,000 3,000 0
06/10/2008
3.55
 174,200 3.80 3.80 3.55 20,100 0 0
03/10/2008
3.80
 104,800 3.86 3.88 3.61 0 1,500 0
02/10/2008
3.86
 311,800 3.78 4.00 3.78 20,000 133,600 0
01/10/2008
3.78
 322,300 3.79 4.04 3.59 0 2,000 0
30/09/2008
3.79
 96,700 4.07 4.07 3.79 32,500 0 0
29/09/2008
4.07
 178,800 4.13 4.23 3.97 28,000 2,600 0
26/09/2008
4.13
 345,000 3.95 4.15 3.97 100,500 1,600 0
25/09/2008
3.95
 296,700 3.72 3.95 3.62 82,900 23,000 0
24/09/2008
3.72
 95,500 3.80 3.84 3.62 10,000 6,100 0
23/09/2008
3.80
 572,100 3.60 3.85 3.36 156,300 8,700 0
22/09/2008
3.60
 14,800 3.56 3.60 3.60 0 0 0
19/09/2008
3.56
 71,500 3.31 3.56 3.09 0 0 0
18/09/2008
3.31
 53,700 3.50 3.50 3.31 0 0 0
17/09/2008
3.50
 185,800 3.84 3.84 3.50 2,000 0 0
16/09/2008
3.84
 240,800 4.05 4.25 3.71 0 88,000 0
15/09/2008
4.05
 332,500 3.78 4.05 3.59 0 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |