CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2015
10.19
 100 9.65 10.19 10.19 0 0 0
12/02/2015
9.65
 0 9.65 9.65 9.65 0 0 0
11/02/2015
9.65
 600 9.65 9.65 9.56 0 0 0
10/02/2015
9.65
 0 9.65 9.65 9.65 0 0 0
09/02/2015
9.65
 1,500 9.52 9.65 9.52 0 0 0
06/02/2015
9.52
 500 9.52 9.52 9.52 0 0 0
05/02/2015
9.52
 400 9.52 9.52 9.52 0 0 0
04/02/2015
9.52
 0 9.52 9.52 9.52 0 0 0
03/02/2015
9.52
 800 10.07 10.07 9.52 0 0 0
02/02/2015: Cổ tức tiền mặt tỉ lệ: 10%
02/02/2015
10.07
 3,600 9.52 10.07 9.24 0 2,800 -0.1
30/01/2015
9.52
 100 10.08 10.08 9.52 0 0 0
29/01/2015
10.08
 9,500 9.99 10.08 9.99 5,000 4,900 0.0
28/01/2015
9.99
 5,060 9.99 9.99 9.89 5,000 76,400 -3.6
27/01/2015
9.99
 30,700 9.80 9.99 9.71 29,500 4,000 1.3
26/01/2015
9.80
 18,200 9.80 9.80 9.61 18,100 0 0.9
23/01/2015
9.80
 1,640 9.86 9.86 9.52 200 0 0.0
22/01/2015
9.86
 10,200 9.45 9.86 9.45 200 0 0.0
21/01/2015
9.45
 200 9.33 9.52 9.45 0 0 0
20/01/2015
9.33
 200 9.24 9.33 9.33 0 60 -0.0
19/01/2015
9.24
 100 9.52 9.52 9.24 0 2,543,660 -133.5
16/01/2015
9.52
 1,800 9.52 9.52 9.52 0 0 0
15/01/2015
9.52
 100 9.35 9.52 9.52 0 0 0
14/01/2015
9.35
 300 9.52 9.52 9.35 0 0 0
13/01/2015
9.52
 2,100 9.45 9.61 9.47 0 0 0
12/01/2015
9.45
 300 9.71 9.71 9.45 0 200 -0.0
09/01/2015
9.71
 100 9.80 9.80 9.71 0 0 0
08/01/2015
9.80
 0 9.80 9.80 9.80 0 0 0
07/01/2015
9.80
 19,960 9.89 9.89 9.71 0 0 0
06/01/2015
9.89
 0 9.89 9.89 9.89 0 0 0
05/01/2015
9.89
 19,800 9.97 9.97 9.33 8,700 0 0.5
31/12/2014
9.97
 16,000 9.52 9.97 9.71 16,000 0 0.8
30/12/2014
9.52
 2,560 9.52 9.80 9.24 0 0 0
29/12/2014
9.52
 67 9.52 9.52 9.52 0 0 0
26/12/2014
9.52
 0 9.52 9.52 9.52 0 0 0
25/12/2014
9.52
 100 9.43 9.52 9.52 100 0 0.0
24/12/2014
9.43
 7,304 9.43 9.43 9.33 0 0 0
23/12/2014
9.43
 600 9.37 9.99 9.43 0 0 0
22/12/2014
9.37
 2,000 9.43 9.43 9.37 0 0 0
19/12/2014
9.43
 10,800 9.52 9.52 9.43 9,300 3,000 0.3
18/12/2014
9.52
 3,140 9.33 9.52 9.33 0 2,300 -0.1
17/12/2014
9.33
 6,700 9.33 9.33 8.79 5,000 4,900 0.0
16/12/2014
9.33
 3,193 9.33 9.52 9.33 0 3,000 -0.2
15/12/2014
9.33
 2,500 9.52 9.52 9.33 170,000 172,000 -0.1
12/12/2014
9.52
 9,220 9.52 9.80 9.52 1,080,000 1,088,000 -0.4
11/12/2014
9.52
 14,300 9.15 9.71 9.15 13,800 71,900 -2.9
10/12/2014
9.15
 19,688 9.15 9.15 9.15 0 0 0
09/12/2014
9.15
 2,200 9.15 9.15 9.15 0 0 0
08/12/2014
9.15
 5,100 9.20 9.20 9.15 100 0 0.0
05/12/2014
9.20
 300 9.33 9.33 9.20 0 0 0
04/12/2014
9.33
 0 9.33 9.33 9.33 0 0 0
03/12/2014
9.33
 0 9.33 9.33 9.33 0 0 0
02/12/2014
9.33
 16,000 9.80 9.80 9.33 0 0 0
01/12/2014
9.80
 100 9.15 9.80 9.80 0 0 0
28/11/2014
9.15
 700 9.61 9.61 9.15 0 0 0
27/11/2014
9.61
 0 9.61 9.61 9.61 0 0 0
26/11/2014
9.61
 131 10.27 10.27 9.61 0 0 0
25/11/2014
10.27
 5,680 9.43 10.27 9.52 5,100 0 0.3
24/11/2014
9.43
 1,500 9.43 9.43 9.33 1,400 0 0.1
21/11/2014
9.43
 200 9.71 9.71 9.43 0 0 0
20/11/2014
9.71
 0 9.71 9.71 9.71 0 0 0
19/11/2014
9.71
 14,910 10.55 10.55 9.71 13,500 0 0.7
18/11/2014
10.55
 13,580 9.61 10.55 9.61 5,000 600 0.2
17/11/2014
9.61
 7,660 9.33 9.61 9.33 5,000 1,700 0.2
14/11/2014
9.33
 2,500 9.33 9.33 9.33 0 0 0
13/11/2014
9.33
 5,000 9.33 9.33 9.33 5,000 0 0.3
12/11/2014
9.33
 15,000 9.15 9.33 9.15 10,000 0 0.5
11/11/2014
9.15
 3,600 9.19 9.19 9.15 0 0 0
10/11/2014
9.19
 0 9.19 9.19 9.19 0 0 0
07/11/2014
9.19
 29,400 9.24 9.26 9.15 29,400 0 1.4
06/11/2014
9.24
 17,720 9.15 9.24 9.13 5,000 2,200 0.1
05/11/2014
9.15
 10 9.15 9.15 9.15 0 0 0
04/11/2014
9.15
 0 9.15 9.15 9.15 0 0 0
03/11/2014
9.15
 7,680 8.76 9.15 8.77 7,300 0 0.4
31/10/2014
8.76
 1,600 8.72 8.76 8.74 0 770,000 -37.7
30/10/2014
8.72
 30 8.72 8.72 8.72 0 0 0
29/10/2014
8.72
 200 8.72 8.72 8.72 0 0 0
28/10/2014
8.72
 300 8.70 8.74 8.72 0 60 -0.0
27/10/2014
8.70
 1,000 8.70 8.77 8.70 0 60 -0.0
24/10/2014
8.70
 700 8.77 8.77 8.70 0 0 0
23/10/2014
8.77
 5,600 9.15 9.15 8.77 0 0 0
22/10/2014
9.15
 6,700 8.68 9.15 9.13 0 0 0
21/10/2014
8.68
 6,500 8.68 8.68 8.63 0 0 0
20/10/2014
8.68
 8,000 8.68 8.96 8.68 0 0 0
17/10/2014
8.68
 5,000 9.07 9.07 8.68 749,120 749,120 0
16/10/2014
9.07
 0 9.07 9.07 8.96 749,120 749,120 0
15/10/2014
9.07
 500 9.15 9.15 9.05 0 0 0
14/10/2014
9.15
 5,760 9.15 9.15 9.13 1,085,990 1,080,290 0.3
13/10/2014
9.15
 5,500 8.77 9.15 8.96 0 0 0
10/10/2014
8.77
 1,700 9.15 9.15 8.70 0 0 0
09/10/2014
9.15
 200 9.17 9.17 9.15 200 0 0.0
08/10/2014
9.17
 500 9.19 9.19 9.17 0 0 0
07/10/2014
9.19
 10,850 8.96 9.19 8.77 0 0 0
06/10/2014
8.96
 12,180 9.19 9.19 8.96 1,950 0 0.1
03/10/2014
9.19
 10,100 8.77 9.20 8.87 0 0 0
02/10/2014
8.77
 7,930 8.68 8.77 8.72 0 0 0
01/10/2014
8.68
 6,200 8.59 8.70 8.51 0 0 0
30/09/2014
8.59
 8,100 8.59 8.68 8.59 0 0 0
29/09/2014
8.59
 390 8.61 8.61 8.59 0 0 0
26/09/2014
8.61
 1,400 8.61 8.77 8.61 200 0 0.0
25/09/2014
8.61
 2,600 8.63 8.63 8.59 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |