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)
07/02/2013
5.62
 3,100 5.62 5.84 5.62 0 0 0
06/02/2013
5.62
 0 5.64 5.62 5.62 0 0 0
05/02/2013
5.64
 5,800 5.63 5.64 5.25 0 0 0
04/02/2013
5.63
 5,600 5.64 5.64 5.19 838,200 838,200 0
01/02/2013
5.64
 12,100 5.25 5.72 5.22 0 0 0
31/01/2013
5.25
 15,100 5.20 5.25 5.15 0 0 0
30/01/2013
5.20
 4,700 5.20 5.25 5.20 0 0 0
29/01/2013
5.20
 14,700 5.58 6.13 5.19 2,200 0 0.1
28/01/2013
5.58
 14,700 5.38 5.58 5.38 0 0 0
25/01/2013
5.38
 17,100 5.08 5.51 5.12 2,000 0 0.1
24/01/2013
5.08
 6,100 5.03 5.08 4.99 0 0 0
23/01/2013
5.03
 34,700 4.87 5.05 4.88 0 300 -0.0
22/01/2013
4.87
 24,000 4.90 4.92 4.86 0 1,500 -0.1
21/01/2013
4.90
 3,300 4.86 4.90 4.88 0 0 0
18/01/2013
4.86
 13,000 4.79 4.86 4.79 0 300 -0.0
17/01/2013
4.79
 5,300 5.07 5.07 4.73 0 0 0
16/01/2013
5.07
 29,100 5.01 5.07 4.92 0 0 0
15/01/2013
5.01
 1,300 4.86 5.01 4.48 0 1,200 -0.0
14/01/2013
4.86
 1,400 4.99 4.99 4.70 0 0 0
11/01/2013
4.99
 4,000 4.99 5.05 4.98 0 0 0
10/01/2013
4.99
 2,100 4.92 4.99 4.98 0 0 0
09/01/2013
4.92
 18,900 4.82 5.07 4.82 500 0 0.0
08/01/2013
4.82
 18,400 4.50 4.82 4.48 0 0 0
07/01/2013
4.50
 11,600 4.53 4.84 4.50 100 0 0.0
04/01/2013
4.53
 2,000 4.46 4.53 4.46 0 0 0
03/01/2013
4.46
 1,500 4.46 4.46 4.46 0 0 0
02/01/2013
4.46
 1,100 4.46 4.46 4.46 0 0 0
28/12/2012
4.46
 5,800 4.46 4.46 4.46 0 0 0
27/12/2012
4.46
 500 4.53 4.53 4.46 500 0 0.0
26/12/2012
4.53
 9,200 4.36 4.53 4.37 0 0 0
25/12/2012
4.36
 1,100 4.37 4.37 4.33 0 0 0
24/12/2012
4.37
 200 4.46 4.46 4.37 0 0 0
21/12/2012
4.46
 5,000 4.41 4.46 4.46 54,900 54,900 0
20/12/2012
4.41
 12,600 4.33 4.41 4.33 0 2,000 -0.1
19/12/2012
4.33
 4,600 4.27 4.33 4.27 0 0 0
18/12/2012
4.27
 3,300 4.23 4.27 4.23 0 0 0
17/12/2012
4.23
 1,100 4.24 4.24 4.07 0 0 0
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2012
4.24
 1,500 4.20 4.27 4.24 0 0 0
13/12/2012
4.20
 10,800 4.26 4.26 4.18 0 0 0
12/12/2012
4.26
 7,000 4.05 4.26 4.05 0 0 0
11/12/2012
4.05
 2,900 4.14 4.14 4.05 0 0 0
10/12/2012
4.14
 4,600 4.02 4.14 4.02 0 0 0
07/12/2012
4.02
 6,300 4.11 4.11 4.02 1,500 0 0.0
06/12/2012
4.11
 2,700 4.18 4.18 4.11 0 0 0
05/12/2012
4.18
 600 4.02 4.18 4.07 0 0 0
04/12/2012
4.02
 200 4.00 4.26 4.02 0 0 0
03/12/2012
4.00
 0 4.00 4.00 4.00 0 0 0
30/11/2012
4.00
 2,100 3.98 4.07 4.00 0 0 0
29/11/2012
3.98
 1,000 3.97 4.00 3.98 0 0 0
28/11/2012
3.97
 1,100 4.02 4.02 3.97 0 0 0
27/11/2012
4.02
 200 4.05 4.05 4.02 0 0 0
26/11/2012
4.05
 12,400 4.05 4.14 4.05 0 500 -0.0
23/11/2012
4.05
 11,900 4.01 4.07 4.05 0 400 -0.0
22/11/2012
4.01
 1,200 4.01 4.01 4.01 0 0 0
21/11/2012
4.01
 1,000 4.01 4.01 4.01 0 0 0
20/11/2012
4.01
 600 3.98 4.01 4.01 0 400 -0.0
19/11/2012
3.98
 2,000 4.01 4.04 3.98 0 0 0
16/11/2012
4.01
 400 4.01 4.01 4.01 0 0 0
15/11/2012
4.01
 4,700 4.00 4.04 4.01 0 0 0
14/11/2012
4.00
 2,500 4.00 4.04 3.97 0 0 0
13/11/2012
4.00
 900 4.04 4.04 4.00 0 0 0
12/11/2012
4.04
 4,700 4.04 4.04 4.01 0 0 0
09/11/2012
4.04
 7,200 3.90 4.04 3.95 0 0 0
08/11/2012
3.90
 4,300 3.90 3.90 3.83 0 0 0
07/11/2012
3.90
 2,700 3.84 3.95 3.84 0 0 0
06/11/2012
3.84
 2,300 3.95 3.95 3.84 0 100 -0.0
05/11/2012
3.95
 1,300 3.79 3.95 3.79 0 0 0
02/11/2012
3.79
 8,300 3.83 3.88 3.79 0 100 -0.0
01/11/2012
3.83
 2,700 3.78 3.83 3.78 0 0 0
31/10/2012
3.78
 6,000 3.82 3.88 3.78 0 0 0
30/10/2012
3.82
 3,000 3.84 3.84 3.82 0 0 0
29/10/2012
3.84
 3,800 3.83 3.84 3.84 0 0 0
26/10/2012
3.83
 0 3.83 3.83 3.83 0 0 0
25/10/2012
3.83
 2,900 3.91 3.91 3.83 0 0 0
24/10/2012
3.91
 6,200 3.93 3.93 3.77 0 0 0
23/10/2012
3.93
 2,400 3.84 3.93 3.79 0 0 0
22/10/2012
3.84
 400 3.84 3.90 3.84 0 0 0
19/10/2012
3.84
 19,100 3.84 3.93 3.69 80,000 80,000 0
18/10/2012
3.84
 40,900 3.83 4.07 3.69 0 0 0
17/10/2012
3.83
 1,200 3.93 3.95 3.83 0 0 0
16/10/2012
3.93
 28,600 3.78 3.93 3.82 0 0 0
15/10/2012
3.78
 7,200 3.93 3.93 3.78 0 0 0
12/10/2012
3.93
 18,700 3.78 3.93 3.78 0 0 0
11/10/2012
3.78
 14,500 3.82 3.93 3.78 0 0 0
10/10/2012
3.82
 1,100 3.82 3.93 3.82 0 0 0
09/10/2012
3.82
 11,500 3.79 3.97 3.70 0 0 0
08/10/2012
3.79
 12,700 4.06 4.06 3.78 0 0 0
05/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
04/10/2012
4.06
 20,300 3.83 4.06 3.70 0 0 0
03/10/2012
3.83
 31,400 3.95 3.95 3.83 0 0 0
02/10/2012
3.95
 9,500 3.95 3.95 3.95 0 0 0
01/10/2012
3.95
 6,600 3.96 3.97 3.95 1,100 0 0.0
28/09/2012
3.96
 300 3.88 3.96 3.93 0 0 0
27/09/2012
3.88
 700 3.86 3.88 3.86 0 0 0
26/09/2012
3.86
 700 3.95 3.95 3.86 0 0 0
25/09/2012
3.95
 0 3.95 3.95 3.95 0 0 0
24/09/2012
3.95
 3,400 4.00 4.00 3.95 0 0 0
21/09/2012
4.00
 0 3.97 4.00 4.00 0 0 0
20/09/2012
3.97
 4,800 4.01 4.06 3.97 0 800 -0.0
19/09/2012
4.01
 200 4.07 4.07 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |