CTCP Nhựa Thiếu niên Tiền Phong (ntp)

66.40
0
(0%)
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)
26/11/2021
46.06
 392,896 46.78 46.78 44.69 0 3,600 -0.2
25/11/2021
46.78
 596,408 46.06 47.14 46.06 0 5,000 -0.3
24/11/2021
46.06
 975,380 43.83 46.42 44.19 0 21,000 -1.3
23/11/2021
43.83
 863,804 43.54 44.04 42.53 0 0 0
22/11/2021
43.54
 543,997 44.62 44.62 43.40 0 23 -0.0
19/11/2021
44.62
 733,202 45.70 45.70 43.90 5,000 2,100 0.2
18/11/2021
45.70
 409,523 45.84 46.06 44.26 5,200 7,100 -0.1
17/11/2021
45.84
 368,851 45.20 46.06 44.76 5,000 100 0.3
16/11/2021
45.20
 2,797,122 43.90 45.41 42.10 4,400 0 0.3
15/11/2021
43.90
 485,748 42.46 45.99 42.17 0 12,800 -0.8
12/11/2021
42.46
 61,830 43.18 44.55 41.81 100 2,100 -0.1
11/11/2021
43.18
 95,502 43.54 44.40 42.46 100 5,000 -0.3
10/11/2021
43.54
 276,332 40.95 43.90 40.88 100 8,000 -0.5
09/11/2021
40.95
 73,539 40.81 41.31 40.66 1,000 84 0.1
08/11/2021
40.81
 53,700 40.73 41.38 40.30 0 0 0
05/11/2021
40.73
 95,691 40.30 41.60 39.87 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021
40.30
 42,084 40.01 41.74 40.30 0 0 0
03/11/2021
40.01
 112,523 40.01 41.00 39.94 2,000 4,600 -0.1
02/11/2021
40.01
 238,317 41.00 41.00 39.59 5,200 121,300 -6.6
01/11/2021
41.00
 87,208 41.35 42.47 40.65 0 300 -0.0
29/10/2021
41.35
 153,057 40.93 42.40 40.86 1,700 20,000 -1.1
28/10/2021
40.93
 173,544 42.75 42.75 38.75 0 100 -0.0
27/10/2021
42.75
 92,700 43.38 43.45 42.05 2,300 2,000 0.0
26/10/2021
43.38
 342,700 39.59 43.52 40.65 1,100 41,200 -2.5
25/10/2021
39.59
 252,700 36.02 39.59 36.44 700 1,500 -0.0
22/10/2021
36.02
 16,900 35.60 36.02 35.74 0 0 0
21/10/2021
35.60
 10,700 35.53 35.60 35.46 0 0 0
20/10/2021
35.53
 8,900 35.60 35.60 35.39 0 1,900 -0.1
19/10/2021
35.60
 25,200 36.09 36.09 35.39 0 0 0
18/10/2021
36.09
 58,500 36.02 36.09 35.39 0 0 0
15/10/2021
36.02
 24,200 36.02 36.09 35.88 0 0 0
14/10/2021
36.02
 19,100 35.88 36.44 35.74 0 0 0
13/10/2021
35.88
 48,100 35.32 36.02 35.04 0 2,600 -0.1
12/10/2021
35.32
 8,200 35.11 35.60 35.11 0 0 0
11/10/2021
35.11
 19,600 35.46 35.60 35.04 0 0 0
08/10/2021
35.46
 12,100 35.74 35.74 35.04 2,000 0 0.1
07/10/2021
35.74
 39,363 35.74 35.74 35.04 0 3 -0.0
06/10/2021
35.74
 16,700 35.04 35.95 35.04 0 500 -0.0
05/10/2021
35.04
 12,501 34.41 35.74 34.34 0 0 0
04/10/2021
34.41
 38,520 35.46 37.14 31.96 0 0 0
01/10/2021
35.46
 17,000 35.53 35.53 34.76 76,504 76,404 0.0
30/09/2021
35.53
 14,045 35.04 35.74 34.69 0 0 0
29/09/2021
35.04
 29,720 38.33 38.33 34.90 0 0 0
28/09/2021
38.33
 30,800 34.90 38.33 33.99 0 0 0
27/09/2021
34.90
 10,578 35.60 35.60 34.69 0 2,208 -0.1
24/09/2021
35.60
 25,500 35.67 35.67 35.04 0 0 0
23/09/2021
35.67
 44,620 36.23 36.23 35.18 0 26,900 -1.4
22/09/2021
36.23
 6,900 36.44 36.44 35.74 0 2,700 -0.1
21/09/2021
36.44
 7,571 36.44 36.44 35.74 0 0 0
20/09/2021
36.44
 29,501 36.44 37.00 35.74 0 1,100 -0.1
17/09/2021
36.44
 36,600 36.37 36.65 35.74 0 100 -0.0
16/09/2021
36.37
 11,748 36.37 36.44 35.60 0 2,200 -0.1
15/09/2021
36.37
 9,400 36.16 36.37 35.74 0 0 0
14/09/2021
36.16
 15,720 36.09 36.16 35.46 0 600 -0.0
13/09/2021
36.09
 16,700 36.23 36.23 35.67 0 200 0
10/09/2021
36.23
 20,600 36.37 36.44 35.46 2,000 800 0.1
09/09/2021
36.37
 88,651 35.74 36.37 35.60 800 10,900 -0.5
08/09/2021
35.74
 14,000 35.74 36.30 35.39 0 0 0
07/09/2021
35.74
 30,514 36.16 36.16 35.18 0 0 0
06/09/2021
36.16
 90,862 36.16 37.14 35.11 2,000 61,300 -3.0
01/09/2021
36.16
 51,779 36.44 37.35 35.74 0 0 0
31/08/2021
36.44
 154,693 34.90 36.58 35.39 27,000 0 1.4
30/08/2021
34.90
 35,130 35.60 35.60 34.69 0 2,000 -0.1
27/08/2021
35.60
 17,300 35.60 35.74 34.90 0 0 0
26/08/2021
35.60
 177,246 35.67 35.88 34.62 0 118,300 -5.9
25/08/2021
35.67
 24,800 35.04 35.74 34.69 0 0 0
24/08/2021
35.04
 10,336 35.53 35.53 34.69 0 0 0
23/08/2021
35.53
 65,750 35.39 35.53 34.34 0 38,550 -1.9
20/08/2021
35.39
 109,900 35.74 35.74 34.76 0 0 0
19/08/2021
35.74
 105,100 37.07 37.07 35.04 0 0 0
18/08/2021
37.07
 11,000 36.86 37.14 36.44 0 700 -0.0
17/08/2021
36.86
 57,700 36.58 38.19 36.86 0 0 0
16/08/2021
36.58
 246,500 33.99 36.72 33.99 0 37,400 -1.8
13/08/2021
33.99
 18,772 34.20 34.20 33.92 0 0 0
12/08/2021
34.20
 13,200 34.62 34.62 34.20 0 0 0
11/08/2021
34.62
 64,700 34.48 34.69 33.92 47,900 0 2.4
10/08/2021
34.48
 64,900 34.27 34.69 34.20 39,900 0 2.0
09/08/2021
34.27
 38,516 34.27 34.27 33.64 100 22,700 -1.1
06/08/2021
34.27
 30,700 34.27 34.41 33.85 500 0 0.0
05/08/2021
34.27
 200,000 34.76 34.76 33.78 0 180,570 -8.7
04/08/2021
34.76
 5,300 34.83 34.83 33.99 1,000 200 0.0
03/08/2021
34.83
 6,100 33.99 34.97 33.85 0 100 -0.0
02/08/2021
33.99
 185,100 34.97 34.97 33.92 0 174,400 -8.5
30/07/2021
34.97
 15,600 35.60 35.60 34.76 0 0 0
29/07/2021
35.60
 16,800 34.69 35.60 34.48 0 1,900 -0.1
28/07/2021
34.69
 16,900 35.25 36.02 34.48 0 0 0
27/07/2021
35.25
 33,566 36.30 36.30 35.04 400 16,200 -0.8
26/07/2021
36.30
 14,337 36.23 36.44 35.95 2,700 300 0.1
23/07/2021
36.23
 13,200 36.23 36.44 35.81 0 0 0
22/07/2021
36.23
 123,500 36.09 36.37 34.97 1,400 88,000 -4.3
21/07/2021
36.09
 18,700 35.53 39.03 35.67 300 0 0.0
20/07/2021
35.53
 49,560 34.97 35.67 34.69 0 0 0
19/07/2021
34.97
 53,000 35.67 35.67 34.34 0 28,100 -1.4
16/07/2021
35.67
 2,500 35.74 35.74 35.67 0 0 0
15/07/2021
35.74
 54,910 35.74 35.74 34.69 500 43,210 -2.1
14/07/2021
35.74
 148,332 34.76 35.74 33.64 0 600 -0.0
13/07/2021
34.76
 1,900 33.50 34.83 33.50 0 0 0
12/07/2021
33.50
 70,880 35.74 35.74 33.29 0 11,270 -0.6
09/07/2021
35.74
 70,654 35.18 35.95 34.48 0 0 0
08/07/2021
35.18
 16,400 35.88 35.88 34.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |