CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63.60
0.70
(1.11%)
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)
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
18/04/2008
3.54
 81,300 3.74 3.74 3.53 0 47,600 0
17/04/2008
3.74
 108,800 3.63 3.74 3.53 0 0 0
16/04/2008
3.63
 52,100 3.74 3.74 3.63 100 0 0
11/04/2008
3.74
 57,900 3.85 3.85 3.74 100 200 0
10/04/2008
3.85
 75,200 3.95 3.95 3.85 201,000 0 0
09/04/2008
3.95
 99,900 4.09 4.09 3.95 31,000 0 0
08/04/2008
4.09
 363,700 4.05 4.17 3.93 0 0 0
07/04/2008
4.05
 1,500 3.93 4.05 4.05 0 0 0
04/04/2008
3.93
 400 3.86 3.93 3.93 0 0 0
03/04/2008
3.86
 600 3.79 3.86 3.86 0 0 0
02/04/2008
3.79
 1,700 3.71 3.79 3.79 0 0 0
01/04/2008
3.71
 5,200 3.65 3.71 3.71 0 0 0
31/03/2008
3.65
 2,500 3.58 3.65 3.65 0 0 0
28/03/2008
3.58
 1,500 3.51 3.58 3.58 0 0 0
27/03/2008
3.51
 3,200 3.52 3.52 3.51 0 0 0
26/03/2008
3.52
 207,000 3.20 3.52 2.95 70,000 0 0
25/03/2008
3.20
 155,100 3.51 3.51 3.20 30,000 0 0
24/03/2008
3.51
 135,700 3.89 3.89 3.49 30,000 0 0
21/03/2008
3.89
 85,700 4.05 4.11 3.80 500 0 0
20/03/2008
4.05
 50,300 4.15 4.29 4.04 0 0 0
19/03/2008
4.15
 170,100 4.04 4.34 4.05 0 0 0
18/03/2008
4.04
 208,100 4.44 4.44 4.03 35,000 0 0
17/03/2008
4.44
 136,700 4.77 4.77 4.38 20,100 0 0
14/03/2008
4.77
 77,500 4.78 4.78 4.53 15,100 0 0
13/03/2008
4.78
 126,700 4.71 4.93 4.69 16,200 30,000 0
12/03/2008
4.71
 192,200 4.58 4.84 4.29 0 9,600 0
11/03/2008
4.58
 107,000 4.90 4.99 4.52 16,600 3,000 0
10/03/2008
4.90
 288,900 4.63 5.09 4.66 0 50,000 0
07/03/2008
4.63
 16,600 4.22 4.63 4.63 0 0 0
06/03/2008
4.22
 4,400 4.11 4.22 4.22 0 0 0
05/03/2008
4.11
 129,900 4.16 4.29 3.75 0 0 0
04/03/2008
4.16
 85,600 4.60 4.60 4.16 0 3,800 0
03/03/2008
4.60
 83,000 4.91 4.91 4.39 20,200 0 0
29/02/2008
4.91
 53,800 5.01 5.01 4.79 7,000 0 0
28/02/2008
5.01
 74,600 4.93 5.52 4.90 7,000 3,000 0
27/02/2008
4.93
 75,100 4.93 5.18 4.72 24,000 0 0
26/02/2008
4.93
 72,400 5.28 5.52 4.79 33,400 0 0
25/02/2008
5.28
 133,800 4.93 5.28 4.84 34,900 0 0
22/02/2008
4.93
 107,900 4.96 5.09 4.45 2,800 0 0
21/02/2008
4.96
 210,900 5.45 5.52 4.90 106,500 0 0
20/02/2008
5.45
 146,400 5.58 5.70 5.30 99,600 15,000 0
19/02/2008
5.58
 167,000 5.64 5.64 5.33 58,800 0 0
18/02/2008
5.64
 55,300 5.91 5.91 5.52 0 0 0
15/02/2008
5.91
 23,300 6.01 6.13 5.88 0 0 0
14/02/2008
6.01
 17,900 5.94 6.13 5.94 0 0 0
13/02/2008
5.94
 9,800 6.19 6.19 5.88 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |