CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.50
0.40
(0.62%)

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
(2025-06-04)
-11.40 -15.10% 8,734,200 751,200 60.2
64.10
81
64.50
2 tháng
(2025-05-05)
-9.80 -13.26% 20,517,200 18,200 14.5
64.10
81
64.50
3 tháng
(2025-04-08)
10.10 18.70% 29,847,700 1,405,500 106.1
54
81
64.50
6 tháng
(2025-01-06)
3.60 5.95% 53,685,333 2,448,600 171.7
54
81
64.50
12 tháng
(2024-07-09)
9 16.34% 111,485,165 1,368,203 101.2
52.85
81
64.50
24 tháng
(2023-07-17)
28.48 79.94% 137,425,071 982,448 77.4
29.25
81
64.50
36 tháng
(2022-07-20)
33.68 110.71% 149,376,867 1,028,980 78.9
21.49
81
64.50
60 tháng
(2020-07-30)
46.76 269.58% 203,545,086 -256,358 -5.1
17.34
81
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2009
4.54
217,700 4.50 4.64 4.41 67,000 0 0
25/06/2009
4.50
258,200 4.64 4.91 4.37 10,000 100 0
24/06/2009
4.64
195,100 4.33 4.64 4.35 0 0 0
23/06/2009
4.33
722,100 4.64 4.64 4.33 50,000 379,200 0
22/06/2009
4.64
385,600 4.88 4.88 4.64 100 3,000 0
19/06/2009
4.88
947,500 4.73 5.05 4.73 0 53,900 0
18/06/2009
4.73
196,200 4.49 4.73 4.73 0 1,200 0
17/06/2009
4.49
133,700 4.20 4.49 3.93 1,000 0 0
16/06/2009
4.20
524,500 4.51 4.51 4.16 0 170,000 0
15/06/2009
4.51
372,100 4.68 4.68 4.39 100 0 0
12/06/2009
4.68
351,500 4.82 5.02 4.61 0 17,000 0
11/06/2009
4.82
267,200 4.69 4.87 4.67 3,000 0 0
10/06/2009
4.69
432,000 4.90 5.02 4.65 11,000 0 0
09/06/2009
4.90
447,100 5.28 5.42 4.88 25,300 0 0
08/06/2009
5.28
531,000 5.04 5.29 5.08 0 100 0
05/06/2009
5.04
741,700 4.74 5.04 4.61 1,500 0 0
04/06/2009
4.74
532,900 4.47 4.74 4.43 0 200 0
03/06/2009
4.47
564,900 4.18 4.47 4.30 17,700 0 0
02/06/2009
4.18
267,900 3.94 4.18 4.18 0 23,100 0
01/06/2009
3.94
601,300 3.73 3.94 3.78 0 0 0
29/05/2009
3.73
201,100 3.61 3.76 3.56 8,300 0 0
28/05/2009
3.61
152,400 3.67 3.67 3.56 0 9,500 0
27/05/2009
3.67
159,700 3.72 3.80 3.67 0 21,400 0
26/05/2009
3.72
304,200 3.78 3.83 3.59 50,000 15,400 0
25/05/2009
3.78
453,300 3.62 3.83 3.46 0 111,900 0
22/05/2009
3.62
131,200 3.70 3.70 3.43 9,500 0 0
21/05/2009
3.70
377,700 3.65 3.71 3.56 0 0 0
20/05/2009
3.65
222,200 3.73 3.77 3.63 0 15,000 0
19/05/2009
3.73
205,600 3.65 3.87 3.66 0 21,000 0
18/05/2009
3.65
261,100 3.78 3.80 3.56 10,000 3,000 0
15/05/2009
3.78
373,100 3.57 3.78 3.59 0 0 0
14/05/2009
3.57
287,300 3.65 3.66 3.44 0 21,000 0
13/05/2009
3.65
403,500 3.78 3.78 3.53 5,100 29,000 0
12/05/2009
3.78
412,600 3.69 3.86 3.50 0 0 0
11/05/2009
3.69
401,800 3.82 4.03 3.66 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
3.82
476,400 3.71 3.86 3.66 62,500 0 0
07/05/2009
3.71
747,800 3.41 3.71 3.53 11,600 0 0
06/05/2009
3.41
681,600 3.45 3.66 3.21 10,000 0 0
05/05/2009
3.45
111,900 3.23 3.45 3.45 0 0 0
04/05/2009
3.23
25,000 3.07 3.23 3.23 0 0 0
29/04/2009
3.07
258,300 3.00 3.15 2.94 10,000 0 0
28/04/2009
3.00
221,100 2.87 3.05 2.91 0 0 0
27/04/2009
2.87
260,200 3.01 3.01 2.86 0 0 0
24/04/2009
3.01
313,900 3.12 3.15 2.96 0 0 0
23/04/2009
3.12
181,400 3.34 3.34 3.12 0 0 0
22/04/2009
3.34
346,900 3.18 3.37 3.16 9,200 19,400 0
21/04/2009
3.18
823,900 3.01 3.21 2.80 0 0 0
20/04/2009
3.01
166,900 2.73 3.01 2.83 0 0 0
17/04/2009
2.73
339,200 2.84 3.01 2.67 0 0 0
16/04/2009
2.84
248,300 2.83 3.02 2.81 0 0 0
15/04/2009
2.83
221,800 2.96 2.96 2.81 0 0 0
14/04/2009
2.96
178,700 2.96 3.16 2.89 0 100 0
13/04/2009
2.96
50,700 2.76 2.96 2.96 0 0 0
10/04/2009
2.76
199,900 2.56 2.76 2.65 0 0 0
09/04/2009
2.56
160,800 2.55 2.75 2.52 3,000 0 0
08/04/2009
2.55
270,400 2.75 2.75 2.51 100 0 0
07/04/2009
2.75
200,900 2.58 2.75 2.51 0 0 0
03/04/2009
2.58
184,700 2.42 2.58 2.47 0 0 0
02/04/2009
2.42
99,300 2.40 2.51 2.35 0 0 0
01/04/2009
2.40
120,200 2.33 2.41 2.33 0 0 0
31/03/2009
2.33
76,300 2.31 2.36 2.25 100 500 0
30/03/2009
2.31
87,500 2.37 2.38 2.28 0 0 0
27/03/2009
2.37
251,500 2.40 2.47 2.31 0 0 0
26/03/2009
2.40
165,600 2.25 2.40 2.17 0 0 0
25/03/2009
2.25
131,200 2.19 2.33 2.13 10,000 0 0
24/03/2009
2.19
82,200 2.02 2.19 2.17 39,100 0 0
23/03/2009
2.02
65,000 2.12 2.14 2.02 0 0 0
20/03/2009
2.12
92,600 2.18 2.20 2.10 0 0 0
19/03/2009
2.18
166,000 2.22 2.34 2.10 0 0 0
18/03/2009
2.22
112,500 2.09 2.22 2.12 500 0 0
17/03/2009
2.09
236,400 1.97 2.09 1.93 67,700 0 0
16/03/2009
1.97
48,400 1.91 1.97 1.93 0 0 0
13/03/2009
1.91
51,700 1.89 1.97 1.91 0 0 0
12/03/2009
1.89
53,600 1.95 1.97 1.86 0 0 0
11/03/2009
1.95
145,100 1.90 2.01 1.93 500 60,000 0
10/03/2009
1.90
132,700 1.86 1.93 1.86 0 82,200 0
09/03/2009
1.86
135,800 1.86 1.89 1.79 0 100,500 0
06/03/2009
1.86
75,800 1.93 1.93 1.83 0 44,000 0
05/03/2009
1.93
80,900 1.93 2.01 1.90 5,000 30,000 0
04/03/2009
1.93
53,000 1.83 1.94 1.80 23,400 0 0
03/03/2009
1.83
35,800 1.88 1.88 1.77 0 0 0
02/03/2009
1.88
32,500 1.84 1.89 1.77 2,500 0 0
27/02/2009
1.84
25,800 1.81 1.84 1.77 0 0 0
26/02/2009
1.81
26,000 1.81 1.82 1.74 0 0 0
25/02/2009
1.81
30,900 1.68 1.81 1.67 0 0 0
24/02/2009
1.68
53,200 1.77 1.78 1.68 0 0 0
23/02/2009
1.77
46,300 1.88 1.88 1.75 0 6,100 0
20/02/2009
1.88
36,900 1.91 1.91 1.83 0 11,000 0
19/02/2009
1.91
29,500 1.88 1.96 1.86 0 2,400 0
18/02/2009
1.88
29,400 1.96 1.96 1.87 0 8,200 0
17/02/2009
1.96
53,600 2.02 2.02 1.93 0 8,500 0
16/02/2009
2.02
10,800 2.02 2.05 2.02 0 0 0
13/02/2009
2.02
14,800 2.02 2.06 2.02 0 0 0
12/02/2009
2.02
32,000 2.04 2.06 2.00 800 0 0
11/02/2009
2.04
31,800 2.06 2.06 1.99 0 8,200 0
10/02/2009
2.06
20,200 2.14 2.15 2.06 0 0 0
09/02/2009
2.14
39,700 2.10 2.15 2.08 0 0 0
06/02/2009
2.10
28,800 1.99 2.11 1.99 0 0 0
05/02/2009
1.99
65,400 2.11 2.11 1.99 5,100 0 0
04/02/2009
2.11
50,800 2.14 2.19 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |