CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.20
0.10
(0.17%)
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
(2026-02-23) 		-5.50 -8.68% 4,659,100 -407,300 -23.9
56
64.80
58.10
2 tháng
(2026-01-16) 		-13.70 -19.13% 15,053,000 -1,910,600 -120.8
56
71.60
58.10
3 tháng
(2025-12-17) 		-6.11 -9.54% 23,014,900 -2,056,800 -129.1
56
73.90
58.10
6 tháng
(2025-09-18) 		-5.81 -9.12% 36,625,900 -3,202,800 -202.0
56
73.90
58.10
12 tháng
(2025-03-24) 		4.63 8.70% 91,843,700 -2,578,440 -143.4
43.38
73.90
58.10
24 tháng
(2024-03-27) 		27.46 90.21% 184,226,541 -3,287,196 -188.4
26.72
73.90
58.10
36 tháng
(2023-04-03) 		37.25 180.44% 197,525,237 -3,202,029 -185.5
20.65
73.90
58.10
60 tháng
(2021-04-12) 		38.69 201.33% 251,053,605 -4,522,597 -270.3
17.27
73.90
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2013
8.25
 7,400 8.24 8.31 8.20 0 200 -0.0
09/10/2013
8.24
 12,200 8.36 8.36 8.21 900 0 0.1
08/10/2013
8.36
 20,600 8.37 8.37 8.21 0 0 0
07/10/2013
8.37
 28,000 8.12 8.44 8.11 300 300 -0.0
04/10/2013
8.12
 22,600 7.92 8.28 7.90 4,300 0 0.3
03/10/2013
7.92
 6,000 7.86 7.94 7.65 0 0 0
02/10/2013
7.86
 10,400 7.77 7.90 7.50 0 0 0
01/10/2013
7.77
 17,000 7.94 7.94 7.77 7,000 0 0.4
30/09/2013
7.94
 4,000 7.96 7.96 7.77 0 0 0
27/09/2013
7.96
 11,000 8.03 8.03 7.82 7,100 0 0.4
26/09/2013
8.03
 11,500 8.09 8.09 7.84 7,000 0 0.4
25/09/2013
8.09
 17,400 7.97 8.11 7.97 7,000 200 0.4
24/09/2013
7.97
 1,300 7.93 7.97 7.84 0 0 0
23/09/2013
7.93
 4,200 7.90 7.93 7.78 2,100 0 0.1
20/09/2013
7.90
 3,500 8.04 8.04 7.90 0 0 0
19/09/2013
8.04
 852 7.89 8.11 7.90 0 0 0
18/09/2013
7.89
 15,700 7.84 8.04 7.80 0 0 0
17/09/2013
7.84
 6,800 7.77 7.89 7.77 0 0 0
16/09/2013
7.77
 7,000 7.77 7.90 7.70 0 0 0
13/09/2013
7.77
 3,000 7.56 7.77 7.54 0 100 -0.0
12/09/2013
7.56
 6,400 7.62 7.62 7.52 0 0 0
11/09/2013
7.62
 4,700 7.40 7.64 7.44 0 0 0
10/09/2013
7.40
 17,300 7.23 7.42 7.25 0 0 0
09/09/2013
7.23
 19,300 7.50 7.50 7.23 0 0 0
06/09/2013
7.50
 12,800 7.68 7.70 7.50 0 0 0
05/09/2013
7.68
 22,900 7.54 7.68 7.54 0 0 0
04/09/2013
7.54
 10,700 7.77 7.77 7.52 0 0 0
03/09/2013
7.77
 6,500 7.77 7.77 7.70 0 0 0
30/08/2013
7.77
 12,700 7.64 7.77 7.37 0 0 0
29/08/2013
7.64
 18,000 8.44 8.44 7.64 0 0 0
28/08/2013
8.44
 72,000 8.44 8.44 8.09 0 500 -0.0
27/08/2013
8.44
 17,700 8.71 8.71 8.44 0 625,100 -39.4
26/08/2013
8.71
 80,800 8.39 8.91 8.41 0 0 0
23/08/2013
8.39
 31,900 8.04 8.39 7.90 0 0 0
22/08/2013
8.04
 8,800 8.31 8.31 8.04 0 200 -0.0
21/08/2013
8.31
 24,000 8.31 8.31 8.04 0 2,000 -0.1
20/08/2013
8.31
 13,600 8.51 8.53 8.17 100,000 100,000 0
19/08/2013
8.51
 25,000 8.27 8.51 8.27 100,000 100,000 0
16/08/2013
8.27
 40,300 8.24 8.27 8.09 38,500 30,000 0.5
15/08/2013
8.24
 40,900 8.09 8.31 8.04 0 0 0
14/08/2013
8.09
 5,100 8.11 8.11 7.81 0 0 0
13/08/2013
8.11
 32,800 8.16 8.20 8.04 500 0 0.0
12/08/2013
8.16
 19,500 8.00 8.17 8.01 0 800 -0.0
09/08/2013
8.00
 22,000 7.90 8.08 7.90 200 2,200 -0.1
08/08/2013
7.90
 31,600 7.92 7.97 7.70 300 0 0.0
07/08/2013
7.92
 58,400 8.24 8.28 7.90 0 0 0
06/08/2013
8.24
 45,100 8.21 8.39 8.08 200 1,300 -0.1
05/08/2013
8.21
 89,400 7.58 8.31 7.60 2,000 0 0.1
02/08/2013
7.58
 93,910 7.11 7.64 7.17 700 0 0.0
01/08/2013
7.11
 41,490 7.10 7.23 7.03 200 0 0.0
31/07/2013
7.10
 48,700 6.77 7.17 6.81 100 0 0.0
30/07/2013
6.77
 19,800 6.74 6.77 6.69 0 0 0
29/07/2013
6.74
 4,700 6.81 6.83 6.70 0 0 0
26/07/2013
6.81
 7,800 6.86 6.90 6.70 0 0 0
25/07/2013
6.86
 27,300 6.97 7.03 6.82 0 7,000 -0.4
24/07/2013
6.97
 10,800 7.22 7.22 6.97 0 0 0
23/07/2013
7.22
 30,000 6.86 7.30 6.90 0 0 0
22/07/2013
6.86
 69,100 6.50 6.98 6.77 0 200 -0.0
19/07/2013
6.50
 16,100 6.34 6.56 6.30 0 0 0
18/07/2013
6.34
 4,100 6.30 6.36 6.30 0 0 0
17/07/2013
6.30
 5,800 6.36 6.36 6.30 0 0 0
16/07/2013
6.36
 2,600 6.30 6.36 6.16 0 1,200 -0.1
15/07/2013
6.30
 400 6.46 6.46 6.30 0 0 0
12/07/2013
6.46
 2,300 6.35 6.46 6.24 0 0 0
11/07/2013
6.35
 35,400 6.28 6.35 6.23 0 0 0
10/07/2013
6.28
 0 6.30 6.28 6.28 0 0 0
09/07/2013
6.30
 8,000 6.30 6.31 6.28 0 0 0
08/07/2013
6.30
 2,200 6.30 6.30 6.20 0 0 0
05/07/2013
6.30
 6,900 6.20 6.30 6.22 2,000 0 0.1
04/07/2013
6.20
 3,100 6.27 6.27 6.19 0 0 0
03/07/2013
6.27
 1,700 6.34 6.34 6.20 0 0 0
02/07/2013
6.34
 28,800 6.18 6.34 6.18 0 0 0
01/07/2013
6.18
 9,700 6.16 6.18 6.16 0 200 -0.0
28/06/2013
6.16
 20,400 6.30 6.30 6.16 0 0 0
27/06/2013
6.30
 25,000 6.22 6.30 6.22 0 0 0
26/06/2013
6.22
 28,900 6.20 6.30 6.20 0 0 0
25/06/2013
6.20
 50,200 6.31 6.31 6.18 0 0 0
24/06/2013
6.31
 68,900 6.28 6.40 6.16 0 0 0
21/06/2013
6.28
 64,300 6.27 6.28 6.16 0 0 0
20/06/2013
6.27
 37,700 6.42 6.42 6.03 0 0 0
19/06/2013
6.42
 18,300 6.52 6.67 6.16 239,200 239,200 0
18/06/2013
6.52
 8,000 6.56 6.70 6.16 0 0 0
17/06/2013
6.56
 9,800 6.97 6.97 6.50 0 0 0
14/06/2013
6.97
 15,700 6.86 7.07 6.83 0 0 0
13/06/2013
6.86
 29,600 6.66 7.23 6.58 0 200 -0.0
12/06/2013
6.66
 58,900 6.35 6.69 6.35 0 1,600 -0.1
11/06/2013
6.35
 4,600 6.50 6.50 6.23 0 0 0
10/06/2013
6.50
 20,800 6.16 6.56 6.30 0 0 0
07/06/2013: Cổ tức tiền mặt tỉ lệ: 20%
07/06/2013
6.16
 17,700 6.03 6.28 6.11 0 0 0
06/06/2013
6.03
 32,100 5.87 6.03 5.90 0 0 0
05/06/2013
5.87
 500 5.93 5.93 5.84 200 0 0.0
04/06/2013
5.93
 4,600 5.82 5.95 5.84 0 0 0
03/06/2013
5.82
 8,900 5.81 5.99 5.82 0 0 0
31/05/2013
5.81
 11,000 6.16 6.16 5.77 0 0 0
30/05/2013
6.16
 1,700 6.22 6.22 6.04 0 0 0
29/05/2013
6.22
 16,400 6.12 6.29 6.16 0 0 0
28/05/2013
6.12
 61,600 5.85 6.16 5.90 0 0 0
27/05/2013
5.85
 39,600 5.71 5.96 5.81 0 0 0
24/05/2013
5.71
 5,200 5.58 5.71 5.58 0 0 0
23/05/2013
5.58
 22,400 5.53 5.71 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |