CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.70
-0.30
(-0.48%)
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
(2025-12-29) 		1.05 1.69% 13,284,900 -1,375,600 -88.0
61.95
73.90
63
2 tháng
(2025-12-01) 		0.07 0.11% 17,591,900 -1,522,200 -97.1
61.66
73.90
63
3 tháng
(2025-10-30) 		-0.22 -0.35% 21,295,200 -2,219,800 -142.0
60.68
73.90
63
6 tháng
(2025-08-01) 		-0.81 -1.27% 39,243,500 -3,929,440 -249.4
58.34
73.90
63
12 tháng
(2025-02-03) 		14.41 29.60% 99,189,254 -1,258,040 -62.3
43.38
73.90
63
24 tháng
(2024-02-15) 		31.96 102.62% 178,967,901 -2,767,942 -157.9
26.72
73.90
63
36 tháng
(2023-02-13) 		41.92 197.97% 190,166,305 -2,706,567 -156.1
20.45
73.90
63
60 tháng
(2021-02-23) 		43.72 225.67% 244,595,200 -4,127,777 -244.5
17.27
73.90
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
11.61
 7,200 11.55 11.74 11.57 100 0 0.0
26/01/2016
11.55
 22,486 12.18 12.18 11.42 8,000 3,000 0.3
25/01/2016
12.18
 35,000 11.96 12.38 11.74 23,500 0 1.3
22/01/2016
11.96
 48,576 11.11 11.96 10.98 31,600 0 1.7
21/01/2016
11.11
 33,800 11.16 11.31 11.11 8,300 2,000 0.3
20/01/2016
11.16
 18,600 11.14 11.31 10.90 1,500 4,100 -0.1
19/01/2016
11.14
 19,950 11.11 11.31 10.98 1,500 6,400 -0.2
18/01/2016
11.11
 43,800 11.51 11.51 10.87 18,600 0 1.0
15/01/2016
11.51
 8,900 11.64 11.74 11.42 0 100 -0.0
14/01/2016
11.64
 17,010 12.01 12.01 11.46 1,500 5,000 -0.2
13/01/2016
12.01
 48,170 11.96 12.61 11.96 8,000 2,100 0.3
12/01/2016
11.96
 23,900 11.74 11.96 11.42 5,300 0 0.3
11/01/2016
11.74
 28,100 12.61 12.61 11.74 0 0 0
08/01/2016
12.61
 1,800 12.70 12.70 12.53 100 0 0.0
07/01/2016
12.70
 19,200 12.75 12.81 12.40 2,200 0 0.1
06/01/2016
12.75
 5,400 12.85 12.88 12.64 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
12.85
 17,100 12.79 13.05 12.29 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
12.79
 16,300 12.45 12.98 12.77 1,900 0 0.1
31/12/2015
12.45
 25,710 12.47 12.57 12.43 600 0 0.0
30/12/2015
12.47
 5,347 12.61 12.61 12.47 800 0 0.0
29/12/2015
12.61
 12,400 12.51 12.61 12.45 4,700 2,000 0.2
28/12/2015
12.51
 10,500 12.43 12.51 12.33 800 2,000 -0.1
25/12/2015
12.43
 10,800 12.55 12.61 12.41 0 0 0
24/12/2015
12.55
 32,400 12.51 12.70 12.51 0 0 0
23/12/2015
12.51
 29,463 12.59 12.61 12.41 900 1,000 -0.0
22/12/2015
12.59
 18,543 12.82 12.82 12.55 900 4,643 -0.2
21/12/2015
12.82
 36,430 12.97 12.97 12.53 14,000 2,500 0.7
18/12/2015
12.97
 87,653 12.74 13.13 12.70 12,600 2,500 0.6
17/12/2015
12.74
 28,250 12.55 12.82 12.53 3,200 0 0.2
16/12/2015
12.55
 24,900 12.51 12.68 12.49 1,100 2,000 -0.1
15/12/2015
12.51
 30,065 12.51 12.66 12.43 2,400 5,500 -0.2
14/12/2015
12.51
 18,000 12.55 12.61 12.41 800 5,100 -0.3
11/12/2015
12.55
 7,700 12.41 12.61 12.41 0 0 0
10/12/2015
12.41
 22,772 12.41 12.51 12.41 4,800 0 0.3
09/12/2015
12.41
 64,730 12.82 12.99 12.41 3,100 12,500 -0.6
08/12/2015
12.82
 37,443 12.28 12.82 12.20 1,900 2,000 -0.0
07/12/2015
12.28
 14,300 12.41 12.47 12.28 0 0 0
04/12/2015
12.41
 15,100 12.49 12.49 12.20 1,600 0 0.1
03/12/2015
12.49
 64,547 12.06 12.72 12.10 2,500 0 0.2
02/12/2015
12.06
 27,100 12.10 12.30 12.06 2,000 12,100 -0.6
01/12/2015
12.10
 20,050 12.10 12.20 12.10 0 0 0
30/11/2015
12.10
 67,243 12.37 12.41 12.10 2,400 0 0.1
27/11/2015
12.37
 44,200 12.22 12.47 12.20 1,100 0 0.1
26/11/2015
12.22
 64,901 12.41 12.59 12.22 4,300 3,400 0.1
25/11/2015
12.41
 50,500 12.61 12.93 12.28 2,200 14,300 -0.7
24/11/2015
12.61
 80,857 12.99 13.11 12.41 2,000 7,200 -0.3
23/11/2015
12.99
 80,173 13.42 13.44 12.95 0 2,000 -0.1
20/11/2015
13.42
 43,620 13.44 13.55 13.24 0 20 -0.0
19/11/2015
13.44
 38,200 13.65 13.65 13.24 1,000 5,300 -0.3
18/11/2015
13.65
 92,780 13.42 13.65 13.03 7,800 6,000 0.1
17/11/2015
13.42
 128,400 13.44 14.17 13.24 6,800 7,000 -0.0
16/11/2015
13.44
 176,900 12.88 13.44 12.82 4,000 4,200 -0.0
13/11/2015
12.88
 134,986 12.20 12.97 12.24 6,000 5,000 0.1
12/11/2015
12.20
 67,600 11.89 12.20 11.83 2,900 0 0.2
11/11/2015
11.89
 27,500 11.89 12.04 11.75 1,000 0 0.1
10/11/2015
11.89
 58,600 11.81 12.14 11.79 2,600 0 0.1
09/11/2015
11.81
 61,010 11.97 12.04 11.81 2,300 0 0.1
06/11/2015
11.97
 130,200 12.30 12.39 11.85 0 0 0
05/11/2015
12.30
 113,700 12.41 12.59 12.22 4,100 3,000 0.1
04/11/2015
12.41
 43,502 12.61 12.97 12.41 0 0 0
03/11/2015
12.61
 123,700 12.37 12.88 12.30 4,400 30,000 -1.6
02/11/2015
12.37
 144,330 13.36 13.44 12.04 0 0 0
30/10/2015
13.36
 45,271 13.42 13.46 13.15 0 2,000 -0.1
29/10/2015
13.42
 185,750 12.41 13.42 12.41 0 0 0
28/10/2015
12.41
 67,300 12.24 12.51 12.24 0 0 0
27/10/2015
12.24
 79,022 12.49 12.70 12.24 0 1,700 -0.1
26/10/2015
12.49
 101,635 12.64 12.86 12.43 0 34,000 -2.1
23/10/2015
12.64
 188,726 12.12 12.82 12.10 0 42,800 -2.5
22/10/2015
12.12
 160,110 12.64 12.72 12.02 0 56,600 -3.4
21/10/2015
12.64
 84,500 12.61 12.93 12.22 0 2,000 -0.1
20/10/2015
12.61
 117,750 11.79 12.97 11.81 3,300 13,500 -0.6
19/10/2015
11.79
 175,780 10.98 11.79 10.86 0 44,100 -2.4
16/10/2015
10.98
 78,400 11.00 11.00 10.86 3,000 25,500 -1.2
15/10/2015
11.00
 27,604 11.02 11.02 10.86 2,200 6,204 -0.2
14/10/2015
11.02
 186,880 10.26 11.27 10.59 0 39,930 -2.1
13/10/2015
10.26
 52,660 10.32 10.55 10.26 0 0 0
12/10/2015
10.32
 12,600 10.22 10.34 10.15 0 0 0
09/10/2015
10.22
 22,900 10.53 10.55 10.22 0 0 0
08/10/2015
10.53
 67,515 10.40 10.63 10.24 2,000 0 0.1
07/10/2015
10.40
 26,482 10.65 10.65 10.34 2,000 0 0.1
06/10/2015
10.65
 61,216 10.55 10.75 10.34 4,400 39,000 -1.8
05/10/2015
10.55
 142,435 10.01 10.73 9.95 5,000 100,700 -4.8
02/10/2015
10.01
 93,407 9.51 10.05 9.51 0 48,000 -2.3
01/10/2015
9.51
 52,100 9.43 9.51 9.41 0 27,500 -1.3
30/09/2015
9.43
 47,000 9.64 9.64 9.41 0 28,700 -1.3
29/09/2015
9.64
 1,374 9.64 9.64 8.89 0 200 -0.0
28/09/2015
9.64
 56,800 9.72 9.72 9.64 0 46,700 -2.2
25/09/2015
9.72
 93,300 9.72 9.93 9.70 104,700 80,700 1.2
24/09/2015
9.72
 59,300 9.72 9.72 9.70 31,300 51,900 -1.0
23/09/2015
9.72
 71,700 9.55 9.72 9.51 70,000 67,480 0.1
22/09/2015
9.55
 53,000 9.35 9.62 9.39 30,000 49,300 -0.9
21/09/2015
9.35
 23,200 9.51 9.51 9.33 0 23,200 -1.0
18/09/2015
9.51
 30,310 9.62 9.62 9.31 0 30,000 -1.4
17/09/2015
9.62
 508 9.51 9.62 9.62 0 500 -0.0
16/09/2015
9.51
 50,000 9.72 9.72 9.51 0 40,000 -1.8
15/09/2015
9.72
 45,100 9.72 9.72 9.70 0 44,600 -2.1
14/09/2015
9.72
 71,200 9.41 9.82 9.66 0 66,300 -3.1
11/09/2015
9.41
 8,261 9.41 9.51 9.41 0 7,500 -0.3
10/09/2015
9.41
 100 9.51 9.51 9.41 0 0 0
09/09/2015
9.51
 10 9.51 9.51 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |