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)
07/11/2012
3.81
 2,700 3.76 3.86 3.76 0 0 0
06/11/2012
3.76
 2,300 3.86 3.86 3.76 0 100 -0.0
05/11/2012
3.86
 1,300 3.71 3.86 3.71 0 0 0
02/11/2012
3.71
 8,300 3.74 3.79 3.71 0 100 -0.0
01/11/2012
3.74
 2,700 3.69 3.74 3.69 0 0 0
31/10/2012
3.69
 6,000 3.73 3.79 3.69 0 0 0
30/10/2012
3.73
 3,000 3.76 3.76 3.73 0 0 0
29/10/2012
3.76
 3,800 3.74 3.76 3.76 0 0 0
26/10/2012
3.74
 0 3.74 3.74 3.74 0 0 0
25/10/2012
3.74
 2,900 3.82 3.82 3.74 0 0 0
24/10/2012
3.82
 6,200 3.84 3.84 3.68 0 0 0
23/10/2012
3.84
 2,400 3.76 3.84 3.71 0 0 0
22/10/2012
3.76
 400 3.76 3.81 3.76 0 0 0
19/10/2012
3.76
 19,100 3.76 3.84 3.61 80,000 80,000 0
18/10/2012
3.76
 40,900 3.74 3.98 3.61 0 0 0
17/10/2012
3.74
 1,200 3.84 3.86 3.74 0 0 0
16/10/2012
3.84
 28,600 3.69 3.84 3.73 0 0 0
15/10/2012
3.69
 7,200 3.84 3.84 3.69 0 0 0
12/10/2012
3.84
 18,700 3.69 3.84 3.69 0 0 0
11/10/2012
3.69
 14,500 3.73 3.84 3.69 0 0 0
10/10/2012
3.73
 1,100 3.73 3.84 3.73 0 0 0
09/10/2012
3.73
 11,500 3.71 3.88 3.62 0 0 0
08/10/2012
3.71
 12,700 3.97 3.97 3.69 0 0 0
05/10/2012
3.97
 0 3.97 3.97 3.97 0 0 0
04/10/2012
3.97
 20,300 3.74 3.97 3.62 0 0 0
03/10/2012
3.74
 31,400 3.86 3.86 3.74 0 0 0
02/10/2012
3.86
 9,500 3.86 3.86 3.86 0 0 0
01/10/2012
3.86
 6,600 3.87 3.88 3.86 1,100 0 0.0
28/09/2012
3.87
 300 3.79 3.87 3.84 0 0 0
27/09/2012
3.79
 700 3.77 3.79 3.77 0 0 0
26/09/2012
3.77
 700 3.86 3.86 3.77 0 0 0
25/09/2012
3.86
 0 3.86 3.86 3.86 0 0 0
24/09/2012
3.86
 3,400 3.91 3.91 3.86 0 0 0
21/09/2012
3.91
 0 3.88 3.91 3.91 0 0 0
20/09/2012
3.88
 4,800 3.92 3.97 3.88 0 800 -0.0
19/09/2012
3.92
 200 3.98 3.98 3.92 0 0 0
18/09/2012
3.98
 5,300 4.01 4.02 3.98 0 0 0
17/09/2012
4.01
 500 4.20 4.20 4.01 0 300 -0.0
14/09/2012
4.20
 500 3.98 4.24 4.19 0 0 0
13/09/2012
3.98
 1,200 3.87 3.98 3.97 0 0 0
12/09/2012
3.87
 300 3.86 3.87 3.87 0 0 0
11/09/2012
3.86
 10,500 4.02 4.02 3.86 0 0 0
10/09/2012
4.02
 3,300 4.04 4.10 4.02 0 0 0
07/09/2012
4.04
 700 4.06 4.06 4.01 0 0 0
06/09/2012
4.06
 900 4.29 4.29 4.04 0 0 0
05/09/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/09/2012
4.29
 1,100 4.12 4.29 4.01 0 0 0
04/09/2012
4.12
 1,700 4.25 4.25 4.11 0 0 0
31/08/2012
4.25
 0 4.25 4.25 4.25 0 0 0
30/08/2012
4.25
 0 4.26 4.25 4.25 0 0 0
29/08/2012
4.26
 1,000 4.03 4.26 4.23 0 0 0
28/08/2012
4.03
 0 3.97 4.03 4.03 0 0 0
27/08/2012
3.97
 6,300 4.12 4.21 3.97 0 0 0
24/08/2012
4.12
 1,500 4.02 4.12 3.98 0 0 0
23/08/2012
4.02
 7,900 4.30 4.30 4.01 0 0 0
22/08/2012
4.30
 2,300 4.30 4.30 4.11 0 0 0
21/08/2012
4.30
 2,100 4.41 4.41 4.17 0 0 0
20/08/2012
4.41
 2,000 4.44 4.53 4.41 0 0 0
17/08/2012
4.44
 0 4.44 4.44 4.44 0 0 0
16/08/2012
4.44
 1,900 4.47 4.47 4.41 0 0 0
15/08/2012
4.47
 2,600 4.35 4.47 4.35 1,800 0 0.1
14/08/2012
4.35
 100 4.35 4.35 4.35 0 0 0
13/08/2012
4.35
 0 4.35 4.35 4.35 0 0 0
10/08/2012
4.35
 2,500 4.35 4.36 4.35 0 0 0
09/08/2012
4.35
 1,600 4.48 4.53 4.35 0 0 0
08/08/2012
4.48
 100 4.35 4.48 4.48 0 0 0
07/08/2012
4.35
 1,700 4.47 4.47 4.23 0 1,500 -0.1
06/08/2012
4.47
 1,000 4.23 4.47 4.23 0 0 0
03/08/2012
4.23
 1,200 4.21 4.24 4.23 0 200 -0.0
02/08/2012
4.21
 1,100 4.04 4.21 4.20 0 0 0
01/08/2012
4.04
 300 4.12 4.12 4.04 0 0 0
31/07/2012
4.12
 300 4.12 4.12 4.12 0 0 0
30/07/2012
4.12
 5,000 4.29 4.29 4.12 0 0 0
27/07/2012
4.29
 9,800 4.47 4.47 4.23 400 0 0.0
26/07/2012
4.47
 200 4.31 4.47 4.47 0 100 -0.0
25/07/2012
4.31
 300 4.41 4.41 4.31 0 0 0
24/07/2012
4.41
 5,500 4.70 4.70 4.41 0 0 0
23/07/2012
4.70
 1,400 4.71 4.71 4.48 0 0 0
20/07/2012
4.71
 8,900 4.73 4.73 4.46 0 0 0
19/07/2012
4.73
 4,800 4.71 4.73 4.38 0 0 0
18/07/2012
4.71
 100 4.77 4.77 4.71 0 0 0
17/07/2012
4.77
 3,700 4.50 4.77 4.70 0 400 -0.0
16/07/2012
4.50
 400 4.81 4.95 4.50 0 0 0
13/07/2012
4.81
 1,300 4.68 4.95 4.77 0 0 0
12/07/2012
4.68
 1,400 4.48 4.76 4.53 0 0 0
11/07/2012
4.48
 300 4.47 4.71 4.48 0 0 0
10/07/2012
4.47
 400 4.61 4.70 4.47 0 0 0
09/07/2012
4.61
 0 4.61 4.61 4.61 0 0 0
06/07/2012
4.61
 1,900 4.65 4.65 4.61 0 0 0
05/07/2012
4.65
 1,400 4.59 4.65 4.59 0 0 0
04/07/2012
4.59
 1,000 4.71 4.71 4.59 500 0 0.0
03/07/2012
4.71
 1,600 4.75 4.75 4.71 0 0 0
02/07/2012
4.75
 0 4.75 4.75 4.75 0 0 0
29/06/2012
4.75
 0 4.75 4.75 4.75 0 0 0
28/06/2012
4.75
 2,200 4.65 4.75 4.59 500 0 0.0
27/06/2012
4.65
 200 4.66 4.66 4.65 0 0 0
26/06/2012
4.66
 1,100 4.75 4.75 4.65 500 0 0.0
25/06/2012
4.75
 200 5.03 5.03 4.75 0 0 0
22/06/2012
5.03
 200 4.83 5.03 5.03 0 100 -0.0
21/06/2012
4.83
 0 4.83 4.83 4.83 15,800 15,800 0
20/06/2012
4.83
 2,400 4.59 4.83 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |