CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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)
05/04/2013
5.52
 2,800 5.54 5.55 5.52 0 0 0
04/04/2013
5.54
 6,400 5.61 5.64 5.52 4,000 0 0.2
03/04/2013
5.61
 7,500 5.54 5.61 5.54 0 0 0
02/04/2013
5.54
 35,100 5.45 5.64 5.48 0 0 0
01/04/2013
5.45
 13,900 5.41 5.48 5.39 0 0 0
29/03/2013
5.41
 4,100 5.40 5.41 4.87 0 4,000 -0.2
28/03/2013
5.40
 1,100 5.49 5.52 5.30 0 0 0
27/03/2013
5.49
 4,000 5.50 5.52 5.39 0 0 0
26/03/2013
5.50
 13,800 5.48 5.52 5.46 273,300 273,300 0
25/03/2013
5.48
 0 5.48 5.48 5.48 450,700 450,700 0
22/03/2013
5.48
 2,100 5.58 5.58 5.45 0 0 0
21/03/2013
5.58
 4,400 5.57 5.71 5.41 0 0 0
20/03/2013
5.57
 9,500 5.64 5.71 5.57 144,800 140,000 0.2
19/03/2013
5.64
 5,600 5.59 5.64 5.45 0 0 0
18/03/2013
5.59
 3,000 5.57 5.64 5.13 39,800 39,800 0
15/03/2013
5.57
 7,200 5.39 5.71 5.52 0 0 0
14/03/2013
5.39
 20,600 5.37 5.71 5.26 0 3,700 -0.2
13/03/2013
5.37
 9,500 5.30 5.39 5.20 0 1,000 -0.0
12/03/2013
5.30
 3,400 5.52 5.52 5.26 407,100 407,100 0
11/03/2013
5.52
 5,300 5.70 5.77 5.39 0 0 0
08/03/2013
5.70
 17,500 5.32 5.71 5.13 1,000 0 0.0
07/03/2013
5.32
 1,200 5.32 5.32 5.13 0 100 -0.0
06/03/2013
5.32
 0 5.32 5.32 5.32 0 0 0
05/03/2013
5.32
 0 5.36 5.32 5.32 0 0 0
04/03/2013
5.36
 5,400 4.81 5.45 4.99 2,000 0 0.1
01/03/2013
4.81
 200 4.86 5.12 4.81 0 0 0
28/02/2013
4.86
 0 4.86 4.86 4.86 0 0 0
27/02/2013
4.86
 5,800 4.87 4.87 4.86 143,700 143,700 0
26/02/2013
4.87
 2,900 5.02 5.02 4.87 0 0 0
25/02/2013
5.02
 3,200 5.08 5.13 5.02 0 1,000 -0.0
22/02/2013
5.08
 6,100 5.26 5.26 4.94 0 2,000 -0.1
21/02/2013
5.26
 5,200 5.45 5.45 5.20 0 0 0
20/02/2013
5.45
 500 5.45 5.52 5.26 0 0 0
19/02/2013
5.45
 2,800 5.39 5.45 5.36 0 0 0
18/02/2013
5.39
 4,400 5.45 5.45 5.08 0 0 0
08/02/2013
5.45
 6,500 5.49 5.52 5.02 0 0 0
07/02/2013
5.49
 3,100 5.49 5.71 5.49 0 0 0
06/02/2013
5.49
 0 5.52 5.49 5.49 0 0 0
05/02/2013
5.52
 5,800 5.50 5.52 5.13 0 0 0
04/02/2013
5.50
 5,600 5.52 5.52 5.07 838,200 838,200 0
01/02/2013
5.52
 12,100 5.13 5.59 5.11 0 0 0
31/01/2013
5.13
 15,100 5.08 5.13 5.03 0 0 0
30/01/2013
5.08
 4,700 5.08 5.13 5.08 0 0 0
29/01/2013
5.08
 14,700 5.45 5.99 5.07 2,200 0 0.1
28/01/2013
5.45
 14,700 5.26 5.45 5.26 0 0 0
25/01/2013
5.26
 17,100 4.96 5.39 5.00 2,000 0 0.1
24/01/2013
4.96
 6,100 4.91 4.96 4.87 0 0 0
23/01/2013
4.91
 34,700 4.76 4.94 4.77 0 300 -0.0
22/01/2013
4.76
 24,000 4.78 4.81 4.75 0 1,500 -0.1
21/01/2013
4.78
 3,300 4.75 4.78 4.77 0 0 0
18/01/2013
4.75
 13,000 4.68 4.75 4.68 0 300 -0.0
17/01/2013
4.68
 5,300 4.95 4.95 4.62 0 0 0
16/01/2013
4.95
 29,100 4.90 4.95 4.81 0 0 0
15/01/2013
4.90
 1,300 4.75 4.90 4.37 0 1,200 -0.0
14/01/2013
4.75
 1,400 4.87 4.87 4.59 0 0 0
11/01/2013
4.87
 4,000 4.87 4.94 4.86 0 0 0
10/01/2013
4.87
 2,100 4.81 4.87 4.86 0 0 0
09/01/2013
4.81
 18,900 4.71 4.95 4.71 500 0 0.0
08/01/2013
4.71
 18,400 4.40 4.71 4.37 0 0 0
07/01/2013
4.40
 11,600 4.43 4.73 4.40 100 0 0.0
04/01/2013
4.43
 2,000 4.36 4.43 4.36 0 0 0
03/01/2013
4.36
 1,500 4.36 4.36 4.36 0 0 0
02/01/2013
4.36
 1,100 4.36 4.36 4.36 0 0 0
28/12/2012
4.36
 5,800 4.36 4.36 4.36 0 0 0
27/12/2012
4.36
 500 4.43 4.43 4.36 500 0 0.0
26/12/2012
4.43
 9,200 4.26 4.43 4.27 0 0 0
25/12/2012
4.26
 1,100 4.27 4.27 4.23 0 0 0
24/12/2012
4.27
 200 4.36 4.36 4.27 0 0 0
21/12/2012
4.36
 5,000 4.31 4.36 4.36 54,900 54,900 0
20/12/2012
4.31
 12,600 4.23 4.31 4.23 0 2,000 -0.1
19/12/2012
4.23
 4,600 4.17 4.23 4.17 0 0 0
18/12/2012
4.17
 3,300 4.13 4.17 4.13 0 0 0
17/12/2012
4.13
 1,100 4.14 4.14 3.98 0 0 0
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2012
4.14
 1,500 4.10 4.17 4.14 0 0 0
13/12/2012
4.10
 10,800 4.17 4.17 4.08 0 0 0
12/12/2012
4.17
 7,000 3.96 4.17 3.96 0 0 0
11/12/2012
3.96
 2,900 4.04 4.04 3.96 0 0 0
10/12/2012
4.04
 4,600 3.93 4.04 3.93 0 0 0
07/12/2012
3.93
 6,300 4.02 4.02 3.93 1,500 0 0.0
06/12/2012
4.02
 2,700 4.08 4.08 4.02 0 0 0
05/12/2012
4.08
 600 3.93 4.08 3.98 0 0 0
04/12/2012
3.93
 200 3.91 4.17 3.93 0 0 0
03/12/2012
3.91
 0 3.91 3.91 3.91 0 0 0
30/11/2012
3.91
 2,100 3.89 3.98 3.91 0 0 0
29/11/2012
3.89
 1,000 3.88 3.91 3.89 0 0 0
28/11/2012
3.88
 1,100 3.93 3.93 3.88 0 0 0
27/11/2012
3.93
 200 3.96 3.96 3.93 0 0 0
26/11/2012
3.96
 12,400 3.96 4.04 3.96 0 500 -0.0
23/11/2012
3.96
 11,900 3.92 3.98 3.96 0 400 -0.0
22/11/2012
3.92
 1,200 3.92 3.92 3.92 0 0 0
21/11/2012
3.92
 1,000 3.92 3.92 3.92 0 0 0
20/11/2012
3.92
 600 3.89 3.92 3.92 0 400 -0.0
19/11/2012
3.89
 2,000 3.92 3.94 3.89 0 0 0
16/11/2012
3.92
 400 3.92 3.92 3.92 0 0 0
15/11/2012
3.92
 4,700 3.91 3.94 3.92 0 0 0
14/11/2012
3.91
 2,500 3.91 3.94 3.88 0 0 0
13/11/2012
3.91
 900 3.94 3.94 3.91 0 0 0
12/11/2012
3.94
 4,700 3.94 3.94 3.92 0 0 0
09/11/2012
3.94
 7,200 3.81 3.94 3.86 0 0 0
08/11/2012
3.81
 4,300 3.81 3.81 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |