CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66
-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)
19/09/2022
30.98
 113,644 32.92 32.92 30.98 5,400 0 0.2
16/09/2022
32.92
 59,323 32.76 33.65 32.43 0 1,217 -0.0
15/09/2022
32.76
 106,015 32.68 33.57 32.19 1,000 6 0.0
14/09/2022
32.68
 113,063 32.76 32.92 32.19 0 0 0
13/09/2022
32.76
 53,567 33.57 33.57 32.35 0 25 -0.0
12/09/2022
33.57
 14,390 33.57 34.38 33.40 60 18 0.0
09/09/2022
33.57
 35,501 33.65 33.97 33.24 0 0 0
08/09/2022
33.65
 74,672 33.81 33.97 33.57 3,300 0 0.1
07/09/2022
33.81
 102,100 34.94 34.94 33.81 0 0 0
06/09/2022
34.94
 41,483 35.26 35.51 34.94 0 0 0
05/09/2022
35.26
 66,190 35.43 35.99 35.26 4,500 0 0.2
31/08/2022
35.43
 80,700 35.35 35.59 35.18 300 5,000 -0.2
30/08/2022
35.35
 150,200 34.54 36.07 34.70 0 0 0
29/08/2022
34.54
 84,808 35.02 35.02 34.05 0 0 0
26/08/2022
35.02
 80,600 35.10 35.18 34.62 0 0 0
25/08/2022
35.10
 19,200 34.86 35.18 34.62 200 0 0.0
24/08/2022
34.86
 71,900 35.18 35.18 34.46 8,000 0 0.3
23/08/2022
35.18
 44,200 34.78 35.26 34.13 0 0 0
22/08/2022
34.78
 48,229 35.18 35.35 34.46 0 26 -0.0
19/08/2022
35.18
 41,150 35.43 35.43 34.70 0 0 0
18/08/2022
35.43
 58,120 35.18 35.91 34.78 0 0 0
17/08/2022
35.18
 122,100 35.67 35.67 34.86 0 0 0
16/08/2022
35.67
 78,105 35.59 35.67 35.18 0 5,000 -0.2
15/08/2022
35.59
 253,710 34.62 35.67 34.54 1,000 10,000 -0.4
12/08/2022
34.62
 228,549 32.51 34.62 30.74 0 14,000 -0.6
11/08/2022
32.51
 94,400 32.92 33.32 32.35 0 1,500 -0.1
10/08/2022
32.92
 47,006 32.76 33.16 32.51 0 0 0
09/08/2022
32.76
 62,100 32.76 33.00 32.51 0 0 0
08/08/2022
32.76
 37,610 33.08 33.57 32.68 0 0 0
05/08/2022
33.08
 52,600 32.92 33.40 32.92 1,500 0 0.1
04/08/2022
32.92
 54,206 33.49 33.65 32.76 0 0 0
03/08/2022
33.49
 39,800 33.24 33.73 32.35 0 0 0
02/08/2022
33.24
 45,000 33.49 33.73 33.16 300 200 0.0
01/08/2022
33.49
 112,600 32.27 33.97 32.35 4,600 6,300 -0.1
29/07/2022
32.27
 60,102 31.54 32.35 31.54 5,000 0 0.2
28/07/2022
31.54
 27,500 31.63 32.35 31.54 0 0 0
27/07/2022
31.63
 70,710 32.84 32.84 31.30 0 9,000 -0.4
26/07/2022
32.84
 61,800 33.24 33.24 32.35 0 0 0
25/07/2022
33.24
 35,200 33.57 33.57 32.84 0 0 0
22/07/2022
33.57
 112,500 33.00 33.81 32.76 0 0 0
21/07/2022
33.00
 100,100 31.14 33.08 30.98 10,000 0 0.4
20/07/2022
31.14
 77,505 30.17 31.14 30.17 5,200 0 0.2
19/07/2022
30.17
 24,800 30.09 30.17 29.52 0 0 0
18/07/2022
30.09
 14,100 29.52 31.46 29.52 200 0 0.0
15/07/2022
29.52
 26,304 29.93 30.25 29.52 2,000 0 0.1
14/07/2022
29.93
 85,046 29.44 29.93 29.12 0 0 0
13/07/2022
29.44
 31,600 28.55 29.44 28.31 0 0 0
12/07/2022
28.55
 22,802 28.07 28.55 28.07 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
28.07
 44,808 28.02 29.93 27.90 0 0 0
08/07/2022
28.01
 61,800 27.72 28.16 27.35 0 2,000 -0.1
07/07/2022
27.72
 41,000 27.79 27.79 27.13 700 0 0.0
06/07/2022
27.79
 38,000 27.87 27.87 27.21 0 0 0
05/07/2022
27.87
 47,200 27.79 27.94 27.21 0 0 0
04/07/2022
27.79
 57,800 27.50 27.94 27.57 0 0 0
01/07/2022
27.50
 34,900 27.28 27.79 27.06 0 0 0
30/06/2022
27.28
 47,943 27.57 27.79 27.28 100 0 0.0
29/06/2022
27.57
 61,700 27.13 27.94 27.13 100 0 0.0
28/06/2022
27.13
 72,000 27.94 27.94 27.06 2,800 0 0.1
27/06/2022
27.94
 96,920 27.28 28.46 26.84 0 0 0
24/06/2022
27.28
 28,100 27.50 28.01 27.28 0 0 0
23/06/2022
27.50
 81,612 27.94 27.94 26.84 1,800 0 0.1
22/06/2022
27.94
 37,900 28.38 28.38 27.35 0 0 0
21/06/2022
28.38
 111,400 28.46 28.46 27.21 2,900 0 0.1
20/06/2022
28.46
 79,900 28.60 28.68 27.94 0 0 0
17/06/2022
28.60
 52,700 28.60 28.68 28.31 300 0 0.0
16/06/2022
28.60
 61,834 29.41 29.78 28.53 0 0 0
15/06/2022
29.41
 95,604 30.15 30.15 28.31 300 0 0.0
14/06/2022
30.15
 31,004 30.88 31.54 29.04 200 0 0.0
13/06/2022
30.88
 143,251 31.91 31.91 29.49 200 0 0.0
10/06/2022
31.91
 38,100 31.69 31.91 31.03 200 0 0.0
09/06/2022
31.69
 47,500 31.99 32.28 31.40 0 0 0
08/06/2022
31.99
 39,419 32.13 32.35 31.99 0 0 0
07/06/2022
32.13
 37,700 32.28 32.28 31.32 200 0 0.0
06/06/2022
32.28
 15,970 32.21 32.72 32.21 100 0 0.0
03/06/2022
32.21
 97,830 32.21 32.35 31.32 2,000 14,900 -0.6
02/06/2022
32.21
 50,400 32.72 32.72 31.99 0 6,100 -0.3
01/06/2022
32.72
 26,500 32.94 32.94 32.21 200 7,000 -0.3
31/05/2022
32.94
 75,900 33.01 33.01 32.35 0 13,000 -0.6
30/05/2022
33.01
 111,922 33.46 33.60 32.57 0 12,000 -0.5
27/05/2022
33.46
 25,848 33.68 34.56 31.47 200 10,300 -0.5
26/05/2022
33.68
 104,100 32.35 33.68 32.35 700 29,500 -1.3
25/05/2022
32.35
 97,200 32.35 32.72 31.54 0 29,500 -1.3
24/05/2022
32.35
 66,700 32.79 32.79 31.62 0 25,000 -1.1
23/05/2022
32.79
 58,502 33.46 33.46 32.43 100 24,100 -1.1
20/05/2022
33.46
 16,001 33.82 33.82 32.79 0 9,601 -0.4
19/05/2022
33.82
 12,500 34.34 34.34 31.62 0 5,800 -0.3
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
34.34
 40,213 33.90 35.29 33.09 0 7,400 -0.3
17/05/2022
33.90
 38,404 33.61 33.97 31.67 0 0 0
16/05/2022
33.61
 45,000 33.83 35.34 32.67 100 0 0.0
13/05/2022
33.83
 96,100 34.98 35.19 31.52 600 0 0.0
12/05/2022
34.98
 91,013 35.48 35.48 33.83 200 4,000 -0.2
11/05/2022
35.48
 18,020 36.27 36.27 35.12 100 0 0.0
10/05/2022
36.27
 38,703 35.84 36.27 35.05 300 0 0.0
09/05/2022
35.84
 41,946 38.14 38.14 35.26 900 0 0.0
06/05/2022
38.14
 65,210 38.79 38.79 37.86 0 0 0
05/05/2022
38.79
 89,900 38.58 38.79 38.07 100 0 0.0
04/05/2022
38.58
 159,031 38.72 39.01 38.58 3,500 0 0.2
29/04/2022
38.72
 45,269 36.27 38.72 36.27 0 200 -0.0
28/04/2022
36.27
 103,305 36.34 36.56 36.06 100 0 0.0
27/04/2022
36.34
 50,100 35.62 36.56 35.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |