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)
08/07/2021
35.18
 16,400 35.88 35.88 34.62 0 0 0
07/07/2021
35.88
 118,300 34.62 36.23 34.20 0 1,500 -0.1
06/07/2021
34.62
 20,723 34.97 34.97 34.62 2,500 900 0.1
05/07/2021
34.97
 43,700 35.18 35.18 34.41 0 0 0
02/07/2021
35.18
 21,500 35.32 35.32 34.90 0 0 0
01/07/2021
35.32
 13,400 35.60 35.60 35.32 0 0 0
30/06/2021
35.60
 14,944 35.53 35.60 35.39 0 0 0
29/06/2021
35.53
 27,410 36.44 36.44 35.53 0 0 0
28/06/2021
36.44
 13,321 36.79 36.79 36.09 200 0 0.0
25/06/2021
36.79
 24,941 36.23 37.28 36.02 19,700 2,200 0.9
24/06/2021
36.23
 30,495 36.51 37.21 35.04 500 970 -0.0
23/06/2021
36.51
 7,930 37.14 37.14 36.44 2,500 1,000 0.1
22/06/2021
37.14
 90,420 36.86 37.21 36.30 500 0 0.0
21/06/2021
36.86
 18,998 37.77 37.84 36.58 0 0 0
18/06/2021
37.77
 91,097 36.09 37.84 35.39 600 12,000 -0.6
17/06/2021
36.09
 87,100 35.46 36.16 35.25 4,300 0 0.2
16/06/2021
35.46
 25,012 36.30 36.30 35.11 0 4,600 -0.2
15/06/2021
36.30
 121,030 35.39 36.37 35.39 0 7,000 -0.4
14/06/2021
35.39
 110,319 34.62 36.02 34.62 15,900 23,100 -0.4
11/06/2021
34.62
 41,225 34.27 37.14 34.34 0 800 -0.0
10/06/2021
34.27
 136,960 33.99 34.97 33.43 0 20,000 -1.0
09/06/2021
33.99
 274,451 32.94 34.55 32.59 10,800 23,800 -0.6
08/06/2021
32.94
 37,200 33.43 33.78 32.59 3,800 0 0.2
07/06/2021
33.43
 237,055 32.38 33.57 32.24 0 20,000 -0.9
04/06/2021
32.38
 119,460 33.22 33.64 31.54 8,800 31,700 -1.1
03/06/2021
33.22
 264,322 31.75 33.29 31.82 0 29,500 -1.4
02/06/2021
31.75
 193,900 30.83 31.89 30.69 0 24,100 -1.1
01/06/2021
30.83
 119,092 31.68 32.59 30.20 54,800 25,409 1.4
31/05/2021
31.68
 139,929 31.25 31.82 29.78 10,300 13,400 -0.1
28/05/2021
31.25
 93,240 31.54 31.89 30.13 20,700 10,700 0.4
27/05/2021
31.54
 391,712 30.69 32.17 30.34 53,400 9,500 2.0
26/05/2021
30.69
 278,000 29.43 30.97 28.80 0 0 0
25/05/2021
29.43
 164,400 30.13 30.97 29.43 7,200 6,100 0.1
24/05/2021
30.13
 364,476 29.36 30.27 28.38 500 0 0.0
21/05/2021
29.36
 409,304 28.45 29.78 28.03 300 0 0.0
20/05/2021
28.45
 329,100 27.68 29.01 27.68 0 0 0
19/05/2021
27.68
 522,445 26.28 27.82 26.28 0 0 0
18/05/2021
26.28
 376,997 25.09 26.28 24.53 68,300 0 2.5
17/05/2021
25.09
 62,600 25.23 25.23 24.88 0 0 0
14/05/2021
25.23
 20,102 25.23 25.23 24.95 0 0 0
13/05/2021
25.23
 113,164 25.30 25.93 24.88 85,500 0 3.1
12/05/2021
25.30
 14,300 25.65 25.65 25.16 0 0 0
11/05/2021
25.65
 34,270 25.93 26.00 25.23 5,500 0 0.2
10/05/2021
25.93
 202,442 25.23 26.07 24.60 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
25.23
 26,088 25.37 25.58 25.23 11,600 378 0.4
06/05/2021
25.37
 43,512 25.64 25.91 25.23 7,800 100 0.3
05/05/2021
25.64
 350,594 24.75 25.85 24.75 166,200 1,522 6.1
04/05/2021
24.75
 52,500 24.41 24.89 24.00 4,900 6,200 -0.0
29/04/2021
24.41
 14,420 24.00 24.41 24.21 4,300 500 0.1
28/04/2021
24.00
 21,685 24.69 24.69 23.87 0 0 0
27/04/2021
24.69
 152,700 23.87 24.82 23.73 124,300 13,100 4.0
26/04/2021
23.87
 38,460 23.94 24.21 23.87 1,300 1,200 0.0
23/04/2021
23.94
 47,835 24.14 24.21 23.87 12,900 6,300 0.2
22/04/2021
24.14
 28,334 23.60 24.41 23.87 0 2,900 -0.1
20/04/2021
23.60
 43,616 23.66 23.87 23.60 2,500 0 0.1
19/04/2021
23.66
 12,306 23.73 24.00 23.53 0 0 0
16/04/2021
23.73
 20,137 24.21 24.28 23.73 0 0 0
15/04/2021
24.21
 17,929 24.28 24.35 24.21 0 1,000 -0.0
14/04/2021
24.28
 54,900 24.28 24.48 24.14 0 0 0
13/04/2021
24.28
 88,959 24.48 24.48 24.21 0 0 0
12/04/2021
24.48
 37,417 24.69 24.69 24.48 0 200 -0.0
09/04/2021
24.69
 47,400 24.69 24.75 24.62 0 5,000 -0.2
08/04/2021
24.69
 10,733 24.82 24.89 24.62 0 0 0
07/04/2021
24.82
 51,280 24.69 24.89 24.55 0 8,280 -0.3
06/04/2021
24.69
 38,443 24.75 24.82 24.62 0 0 0
05/04/2021
24.75
 21,614 24.75 24.75 24.55 0 0 0
02/04/2021
24.75
 17,400 24.69 24.82 24.62 0 0 0
01/04/2021
24.69
 44,628 24.55 24.89 24.48 0 0 0
31/03/2021
24.55
 38,552 24.55 24.89 24.48 4,000 6,000 -0.1
30/03/2021
24.55
 18,131 24.75 24.96 24.55 0 7,000 -0.3
29/03/2021
24.75
 13,933 24.55 24.75 24.48 0 0 0
26/03/2021
24.55
 42,402 24.35 24.55 24.28 0 8,600 -0.3
25/03/2021
24.35
 24,970 24.48 24.48 24.35 0 6,000 -0.2
24/03/2021
24.48
 121,035 24.69 24.69 24.35 0 0 0
23/03/2021
24.69
 54,700 24.75 24.82 24.62 0 0 0
22/03/2021
24.75
 38,620 24.82 24.82 24.62 0 11,200 -0.4
19/03/2021
24.82
 20,110 24.75 24.82 24.62 0 5,000 -0.2
18/03/2021
24.75
 50,400 24.69 24.82 24.55 0 6,000 -0.2
17/03/2021
24.69
 49,035 24.75 24.82 24.55 0 6,000 -0.2
16/03/2021
24.75
 40,740 24.89 24.96 24.69 0 10,000 -0.4
15/03/2021
24.89
 56,200 24.96 25.10 24.89 0 6,000 -0.2
12/03/2021
24.96
 31,573 25.23 25.23 24.89 0 6,000 -0.2
11/03/2021
25.23
 40,900 25.03 25.23 24.89 0 0 0
10/03/2021
25.03
 76,610 25.30 25.30 24.82 1,200 20,000 -0.7
09/03/2021
25.30
 38,342 25.44 25.44 25.10 0 0 0
08/03/2021
25.44
 82,490 25.44 26.05 25.44 0 200 -0.0
05/03/2021
25.44
 155,614 24.75 25.50 24.82 0 100 -0.0
04/03/2021
24.75
 63,700 24.55 24.89 24.41 14,200 5,000 0.3
03/03/2021
24.55
 22,654 24.62 24.62 24.41 0 5,000 -0.2
02/03/2021
24.62
 46,020 24.41 24.62 24.35 7,800 5,000 0.1
01/03/2021
24.41
 31,409 24.41 24.82 24.35 0 0 0
26/02/2021
24.41
 14,021 24.28 24.41 24.00 0 0 0
25/02/2021
24.28
 8,800 24.48 24.48 24.21 0 0 0
24/02/2021
24.48
 48,266 24.69 24.69 24.35 0 0 0
23/02/2021
24.69
 23,570 24.62 24.89 24.62 0 0 0
22/02/2021
24.62
 24,132 24.89 24.89 24.55 0 0 0
19/02/2021
24.89
 75,100 24.55 24.89 23.87 0 0 0
18/02/2021
24.55
 56,910 23.60 24.75 23.66 0 500 -0.0
17/02/2021
23.60
 33,800 23.46 23.80 23.46 0 6,900 -0.2
09/02/2021
23.46
 23,740 23.19 23.53 23.05 700 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |