CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.80
0.40
(0.60%)
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)
12/09/2008
3.78
 347,300 4.04 4.04 3.77 10,000 21,500 0
11/09/2008
4.04
 155,800 4.26 4.29 3.99 68,300 0 0
10/09/2008
4.26
 273,500 4.09 4.38 3.97 67,700 26,300 0
09/09/2008
4.09
 375,400 4.00 4.28 3.73 69,800 36,000 0
08/09/2008
4.00
 209,900 4.29 4.29 4.00 10,000 3,300 0
05/09/2008
4.29
 305,800 4.57 4.57 4.29 55,000 0 0
04/09/2008
4.57
 320,900 4.93 4.93 4.57 142,300 9,000 0
03/09/2008
4.93
 360,400 4.64 4.93 4.61 21,200 24,400 0
29/08/2008
4.64
 237,300 4.95 4.95 4.61 0 11,600 0
28/08/2008
4.95
 126,600 4.97 4.97 4.95 100,000 0 0
27/08/2008
4.97
 500,000 5.34 5.69 4.96 20,000 20,000 0
26/08/2008
5.34
 502,000 5.11 5.36 5.13 4,500 60,000 0
25/08/2008
5.11
 388,700 4.77 5.11 4.81 17,800 31,000 0
22/08/2008
4.77
 330,700 4.91 4.97 4.64 46,000 45,200 0
21/08/2008
4.91
 502,300 4.48 4.94 4.48 91,200 103,000 0
20/08/2008
4.48
 774,700 4.49 4.78 4.31 73,100 51,200 0
19/08/2008
4.49
 899,300 4.20 4.49 4.29 86,700 30,000 0
18/08/2008
4.20
 50,600 3.93 4.20 4.20 15,000 0 0
15/08/2008
3.93
 2,600 3.79 3.93 3.93 0 0 0
14/08/2008
3.79
 12,100 3.65 3.79 3.79 0 0 0
13/08/2008
3.65
 57,900 3.51 3.65 3.65 0 20,000 0
12/08/2008
3.51
 127,000 3.38 3.51 3.51 0 30,000 0
11/08/2008
3.38
 55,300 3.25 3.38 3.38 0 0 0
08/08/2008
3.25
 649,800 3.13 3.25 3.02 87,300 21,800 0
07/08/2008
3.13
 36,700 3.05 3.13 3.13 0 0 0
06/08/2008
3.05
 151,700 2.89 3.05 2.83 20,000 0 0
05/08/2008
2.89
 829,300 3.00 3.12 2.89 215,600 0 0
04/08/2008
3.00
 99,400 2.89 3.00 3.00 0 1,000 0
01/08/2008
2.89
 8,800 2.78 2.89 2.89 0 0 0
31/07/2008
2.78
 15,900 2.68 2.78 2.78 0 0 0
30/07/2008
2.68
 43,800 2.58 2.68 2.68 0 9,600 0
29/07/2008
2.58
 57,600 2.57 2.58 2.58 0 0 0
28/07/2008
2.57
 254,900 2.47 2.57 2.38 1,000 0 0
25/07/2008
2.47
 18,700 2.56 2.56 2.47 0 0 0
24/07/2008
2.56
 508,900 2.67 2.67 2.56 700 15,000 0
23/07/2008
2.67
 10,100 2.77 2.77 2.67 0 0 0
22/07/2008
2.77
 100 2.89 2.89 2.77 0 0 0
21/07/2008
2.89
 34,800 2.88 2.90 2.89 200 0 0
18/07/2008
2.88
 627,500 2.98 3.09 2.86 15,000 141,600 0
17/07/2008
2.98
 11,000 2.91 2.98 2.98 0 0 0
16/07/2008
2.91
 422,700 2.80 2.91 2.69 8,100 0 0
15/07/2008
2.80
 31,000 2.70 2.80 2.80 0 0 0
14/07/2008
2.70
 18,700 2.59 2.70 2.70 0 0 0
11/07/2008
2.59
 25,200 2.50 2.59 2.59 0 0 0
10/07/2008
2.50
 36,600 2.40 2.50 2.50 0 0 0
09/07/2008
2.40
 408,300 2.42 2.42 2.38 121,000 346,500 0
08/07/2008
2.42
 413,800 2.37 2.42 2.24 74,300 0 0
07/07/2008
2.37
 496,300 2.28 2.37 2.19 214,500 121,500 0
04/07/2008
2.28
 15,000 2.20 2.28 2.28 0 0 0
03/07/2008
2.20
 26,900 2.11 2.20 2.20 0 0 0
02/07/2008
2.11
 432,100 2.04 2.11 2.08 32,900 70,000 0
01/07/2008
2.04
 11,800 1.96 2.04 2.04 0 0 0
30/06/2008
1.96
 63,700 1.95 1.96 1.93 21,400 4,000 0
27/06/2008
1.95
 158,800 1.93 1.95 1.81 400 0 0
26/06/2008
1.93
 287,200 1.86 1.93 1.79 55,000 0 0
25/06/2008
1.86
 86,400 1.79 1.86 1.86 0 0 0
24/06/2008
1.79
 105,100 1.76 1.79 1.77 100 0 0
23/06/2008
1.76
 218,100 1.69 1.76 1.63 8,000 1,300 0
20/06/2008
1.69
 18,700 1.76 1.76 1.69 400 0 0
19/06/2008
1.76
 15,400 1.75 1.76 1.76 0 0 0
18/06/2008
1.75
 286,200 1.80 1.85 1.75 20,600 0 0
17/06/2008
1.80
 6,300 1.75 1.80 1.80 0 0 0
16/06/2008
1.75
 2,500 1.70 1.75 1.75 0 0 0
13/06/2008
1.70
 12,600 1.66 1.70 1.70 0 0 0
12/06/2008
1.66
 125,100 1.63 1.66 1.66 400 0 0
11/06/2008
1.63
 244,900 1.66 1.66 1.54 0 0 0
10/06/2008
1.66
 118,500 1.63 1.66 1.58 100 0 0
09/06/2008
1.63
 1,700 1.67 1.67 1.63 100 0 0
06/06/2008
1.67
 7,300 1.72 1.72 1.67 0 0 0
05/06/2008
1.72
 900 1.77 1.77 1.72 0 0 0
04/06/2008
1.77
 100 1.83 1.83 1.77 0 0 0
03/06/2008
1.83
 65,600 1.88 1.88 1.83 600 0 0
02/06/2008
1.88
 800 1.93 1.93 1.88 0 0 0
30/05/2008
1.93
 17,200 1.99 1.99 1.93 1,100 0 0
29/05/2008
1.99
 110,900 2.05 2.05 1.99 0 0 0
28/05/2008
2.05
 17,700 2.11 2.11 2.05 0 0 0
27/05/2008
2.11
 200 2.17 2.17 2.11 0 0 0
26/05/2008
2.17
 1,200 2.24 2.24 2.17 0 0 0
23/05/2008
2.24
 7,000 2.30 2.30 2.24 0 0 0
22/05/2008
2.30
 300 2.37 2.37 2.30 200 0 0
21/05/2008
2.37
 100 2.44 2.44 2.37 0 0 0
20/05/2008
2.44
 24,700 2.51 2.51 2.44 0 0 0
19/05/2008
2.51
 33,400 2.58 2.58 2.51 0 0 0
16/05/2008
2.58
 191,300 2.66 2.73 2.58 0 0 0
15/05/2008
2.66
 100,200 2.74 2.74 2.66 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
2.74
 300 2.82 2.82 2.74 0 0 0
13/05/2008
2.82
 7,300 2.90 2.90 2.82 0 0 0
12/05/2008
2.90
 1,800 2.99 2.99 2.90 0 0 0
09/05/2008
2.99
 36,600 3.08 3.08 2.99 0 0 0
08/05/2008
3.08
 17,900 3.17 3.17 3.08 0 0 0
07/05/2008
3.17
 4,600 3.27 3.27 3.17 0 0 0
06/05/2008
3.27
 17,900 3.36 3.36 3.27 0 0 0
05/05/2008
3.36
 24,800 3.43 3.47 3.36 0 0 0
29/04/2008
3.43
 51,800 3.42 3.52 3.33 0 0 0
28/04/2008
3.42
 20,800 3.35 3.42 3.42 0 10,000 0
25/04/2008
3.35
 93,000 3.27 3.35 3.27 0 17,000 0
24/04/2008
3.27
 72,600 3.29 3.36 3.19 0 4,000 0
23/04/2008
3.29
 156,500 3.38 3.38 3.28 0 0 0
22/04/2008
3.38
 133,500 3.48 3.48 3.38 0 14,200 0
21/04/2008
3.48
 73,500 3.54 3.54 3.48 0 21,800 0

Chính sách bảo mật | Điều khoản sử dụng |