CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2013
4.39
 1,100 4.46 4.48 4.31 0 0 0
27/03/2013
4.46
 4,000 4.47 4.48 4.38 0 0 0
26/03/2013
4.47
 13,800 4.45 4.48 4.44 273,300 273,300 0
25/03/2013
4.45
 0 4.45 4.45 4.45 450,700 450,700 0
22/03/2013
4.45
 2,100 4.53 4.53 4.43 0 0 0
21/03/2013
4.53
 4,400 4.52 4.64 4.40 0 0 0
20/03/2013
4.52
 9,500 4.59 4.64 4.52 144,800 140,000 0.2
19/03/2013
4.59
 5,600 4.55 4.59 4.43 0 0 0
18/03/2013
4.55
 3,000 4.52 4.59 4.17 39,800 39,800 0
15/03/2013
4.52
 7,200 4.38 4.64 4.48 0 0 0
14/03/2013
4.38
 20,600 4.37 4.64 4.27 0 3,700 -0.2
13/03/2013
4.37
 9,500 4.31 4.38 4.22 0 1,000 -0.0
12/03/2013
4.31
 3,400 4.48 4.48 4.27 407,100 407,100 0
11/03/2013
4.48
 5,300 4.63 4.69 4.38 0 0 0
08/03/2013
4.63
 17,500 4.33 4.64 4.17 1,000 0 0.0
07/03/2013
4.33
 1,200 4.33 4.33 4.17 0 100 -0.0
06/03/2013
4.33
 0 4.33 4.33 4.33 0 0 0
05/03/2013
4.33
 0 4.36 4.33 4.33 0 0 0
04/03/2013
4.36
 5,400 3.91 4.43 4.06 2,000 0 0.1
01/03/2013
3.91
 200 3.95 4.16 3.91 0 0 0
28/02/2013
3.95
 0 3.95 3.95 3.95 0 0 0
27/02/2013
3.95
 5,800 3.96 3.96 3.95 143,700 143,700 0
26/02/2013
3.96
 2,900 4.08 4.08 3.96 0 0 0
25/02/2013
4.08
 3,200 4.13 4.17 4.08 0 1,000 -0.0
22/02/2013
4.13
 6,100 4.27 4.27 4.01 0 2,000 -0.1
21/02/2013
4.27
 5,200 4.43 4.43 4.22 0 0 0
20/02/2013
4.43
 500 4.43 4.48 4.27 0 0 0
19/02/2013
4.43
 2,800 4.38 4.43 4.36 0 0 0
18/02/2013
4.38
 4,400 4.43 4.43 4.13 0 0 0
08/02/2013
4.43
 6,500 4.46 4.48 4.08 0 0 0
07/02/2013
4.46
 3,100 4.46 4.64 4.46 0 0 0
06/02/2013
4.46
 0 4.48 4.46 4.46 0 0 0
05/02/2013
4.48
 5,800 4.47 4.48 4.17 0 0 0
04/02/2013
4.47
 5,600 4.48 4.48 4.12 838,200 838,200 0
01/02/2013
4.48
 12,100 4.17 4.55 4.15 0 0 0
31/01/2013
4.17
 15,100 4.13 4.17 4.09 0 0 0
30/01/2013
4.13
 4,700 4.13 4.17 4.13 0 0 0
29/01/2013
4.13
 14,700 4.43 4.87 4.12 2,200 0 0.1
28/01/2013
4.43
 14,700 4.27 4.43 4.27 0 0 0
25/01/2013
4.27
 17,100 4.03 4.38 4.07 2,000 0 0.1
24/01/2013
4.03
 6,100 3.99 4.03 3.96 0 0 0
23/01/2013
3.99
 34,700 3.87 4.01 3.88 0 300 -0.0
22/01/2013
3.87
 24,000 3.89 3.91 3.86 0 1,500 -0.1
21/01/2013
3.89
 3,300 3.86 3.89 3.88 0 0 0
18/01/2013
3.86
 13,000 3.81 3.86 3.81 0 300 -0.0
17/01/2013
3.81
 5,300 4.02 4.02 3.75 0 0 0
16/01/2013
4.02
 29,100 3.98 4.02 3.91 0 0 0
15/01/2013
3.98
 1,300 3.86 3.98 3.55 0 1,200 -0.0
14/01/2013
3.86
 1,400 3.96 3.96 3.73 0 0 0
11/01/2013
3.96
 4,000 3.96 4.01 3.95 0 0 0
10/01/2013
3.96
 2,100 3.91 3.96 3.95 0 0 0
09/01/2013
3.91
 18,900 3.83 4.02 3.83 500 0 0.0
08/01/2013
3.83
 18,400 3.58 3.83 3.55 0 0 0
07/01/2013
3.58
 11,600 3.60 3.85 3.58 100 0 0.0
04/01/2013
3.60
 2,000 3.54 3.60 3.54 0 0 0
03/01/2013
3.54
 1,500 3.54 3.54 3.54 0 0 0
02/01/2013
3.54
 1,100 3.54 3.54 3.54 0 0 0
28/12/2012
3.54
 5,800 3.54 3.54 3.54 0 0 0
27/12/2012
3.54
 500 3.60 3.60 3.54 500 0 0.0
26/12/2012
3.60
 9,200 3.46 3.60 3.47 0 0 0
25/12/2012
3.46
 1,100 3.47 3.47 3.44 0 0 0
24/12/2012
3.47
 200 3.54 3.54 3.47 0 0 0
21/12/2012
3.54
 5,000 3.50 3.54 3.54 54,900 54,900 0
20/12/2012
3.50
 12,600 3.44 3.50 3.44 0 2,000 -0.1
19/12/2012
3.44
 4,600 3.39 3.44 3.39 0 0 0
18/12/2012
3.39
 3,300 3.36 3.39 3.36 0 0 0
17/12/2012
3.36
 1,100 3.37 3.37 3.23 0 0 0
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2012
3.37
 1,500 3.34 3.39 3.37 0 0 0
13/12/2012
3.34
 10,800 3.39 3.39 3.32 0 0 0
12/12/2012
3.39
 7,000 3.21 3.39 3.21 0 0 0
11/12/2012
3.21
 2,900 3.29 3.29 3.21 0 0 0
10/12/2012
3.29
 4,600 3.19 3.29 3.19 0 0 0
07/12/2012
3.19
 6,300 3.27 3.27 3.19 1,500 0 0.0
06/12/2012
3.27
 2,700 3.32 3.32 3.27 0 0 0
05/12/2012
3.32
 600 3.19 3.32 3.23 0 0 0
04/12/2012
3.19
 200 3.17 3.39 3.19 0 0 0
03/12/2012
3.17
 0 3.17 3.17 3.17 0 0 0
30/11/2012
3.17
 2,100 3.16 3.23 3.17 0 0 0
29/11/2012
3.16
 1,000 3.15 3.17 3.16 0 0 0
28/11/2012
3.15
 1,100 3.19 3.19 3.15 0 0 0
27/11/2012
3.19
 200 3.21 3.21 3.19 0 0 0
26/11/2012
3.21
 12,400 3.21 3.29 3.21 0 500 -0.0
23/11/2012
3.21
 11,900 3.18 3.23 3.21 0 400 -0.0
22/11/2012
3.18
 1,200 3.18 3.18 3.18 0 0 0
21/11/2012
3.18
 1,000 3.18 3.18 3.18 0 0 0
20/11/2012
3.18
 600 3.16 3.18 3.18 0 400 -0.0
19/11/2012
3.16
 2,000 3.18 3.20 3.16 0 0 0
16/11/2012
3.18
 400 3.18 3.18 3.18 0 0 0
15/11/2012
3.18
 4,700 3.17 3.20 3.18 0 0 0
14/11/2012
3.17
 2,500 3.17 3.20 3.15 0 0 0
13/11/2012
3.17
 900 3.20 3.20 3.17 0 0 0
12/11/2012
3.20
 4,700 3.20 3.20 3.18 0 0 0
09/11/2012
3.20
 7,200 3.09 3.20 3.13 0 0 0
08/11/2012
3.09
 4,300 3.09 3.09 3.04 0 0 0
07/11/2012
3.09
 2,700 3.05 3.13 3.05 0 0 0
06/11/2012
3.05
 2,300 3.13 3.13 3.05 0 100 -0.0
05/11/2012
3.13
 1,300 3.01 3.13 3.01 0 0 0
02/11/2012
3.01
 8,300 3.04 3.08 3.01 0 100 -0.0
01/11/2012
3.04
 2,700 3.00 3.04 3.00 0 0 0
31/10/2012
3.00
 6,000 3.03 3.08 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |