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)
18/09/2012
4.07
 5,300 4.10 4.11 4.07 0 0 0
17/09/2012
4.10
 500 4.30 4.30 4.10 0 300 -0.0
14/09/2012
4.30
 500 4.07 4.34 4.29 0 0 0
13/09/2012
4.07
 1,200 3.96 4.07 4.06 0 0 0
12/09/2012
3.96
 300 3.95 3.96 3.96 0 0 0
11/09/2012
3.95
 10,500 4.11 4.11 3.95 0 0 0
10/09/2012
4.11
 3,300 4.14 4.20 4.11 0 0 0
07/09/2012
4.14
 700 4.15 4.15 4.10 0 0 0
06/09/2012
4.15
 900 4.39 4.39 4.14 0 0 0
05/09/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/09/2012
4.39
 1,100 4.21 4.39 4.10 0 0 0
04/09/2012
4.21
 1,700 4.35 4.35 4.20 0 0 0
31/08/2012
4.35
 0 4.35 4.35 4.35 0 0 0
30/08/2012
4.35
 0 4.36 4.35 4.35 0 0 0
29/08/2012
4.36
 1,000 4.13 4.36 4.32 0 0 0
28/08/2012
4.13
 0 4.06 4.13 4.13 0 0 0
27/08/2012
4.06
 6,300 4.21 4.31 4.06 0 0 0
24/08/2012
4.21
 1,500 4.11 4.21 4.08 0 0 0
23/08/2012
4.11
 7,900 4.40 4.40 4.10 0 0 0
22/08/2012
4.40
 2,300 4.40 4.40 4.20 0 0 0
21/08/2012
4.40
 2,100 4.51 4.51 4.26 0 0 0
20/08/2012
4.51
 2,000 4.55 4.63 4.51 0 0 0
17/08/2012
4.55
 0 4.55 4.55 4.55 0 0 0
16/08/2012
4.55
 1,900 4.57 4.57 4.51 0 0 0
15/08/2012
4.57
 2,600 4.45 4.57 4.45 1,800 0 0.1
14/08/2012
4.45
 100 4.45 4.45 4.45 0 0 0
13/08/2012
4.45
 0 4.45 4.45 4.45 0 0 0
10/08/2012
4.45
 2,500 4.45 4.46 4.45 0 0 0
09/08/2012
4.45
 1,600 4.58 4.63 4.45 0 0 0
08/08/2012
4.58
 100 4.45 4.58 4.58 0 0 0
07/08/2012
4.45
 1,700 4.57 4.57 4.32 0 1,500 -0.1
06/08/2012
4.57
 1,000 4.32 4.57 4.32 0 0 0
03/08/2012
4.32
 1,200 4.31 4.34 4.32 0 200 -0.0
02/08/2012
4.31
 1,100 4.14 4.31 4.30 0 0 0
01/08/2012
4.14
 300 4.21 4.21 4.14 0 0 0
31/07/2012
4.21
 300 4.21 4.21 4.21 0 0 0
30/07/2012
4.21
 5,000 4.39 4.39 4.21 0 0 0
27/07/2012
4.39
 9,800 4.57 4.57 4.32 400 0 0.0
26/07/2012
4.57
 200 4.41 4.57 4.57 0 100 -0.0
25/07/2012
4.41
 300 4.51 4.51 4.41 0 0 0
24/07/2012
4.51
 5,500 4.81 4.81 4.51 0 0 0
23/07/2012
4.81
 1,400 4.82 4.82 4.58 0 0 0
20/07/2012
4.82
 8,900 4.84 4.84 4.56 0 0 0
19/07/2012
4.84
 4,800 4.82 4.84 4.49 0 0 0
18/07/2012
4.82
 100 4.88 4.88 4.82 0 0 0
17/07/2012
4.88
 3,700 4.61 4.88 4.81 0 400 -0.0
16/07/2012
4.61
 400 4.92 5.07 4.61 0 0 0
13/07/2012
4.92
 1,300 4.79 5.07 4.88 0 0 0
12/07/2012
4.79
 1,400 4.58 4.87 4.63 0 0 0
11/07/2012
4.58
 300 4.57 4.82 4.58 0 0 0
10/07/2012
4.57
 400 4.72 4.81 4.57 0 0 0
09/07/2012
4.72
 0 4.72 4.72 4.72 0 0 0
06/07/2012
4.72
 1,900 4.76 4.76 4.72 0 0 0
05/07/2012
4.76
 1,400 4.70 4.76 4.70 0 0 0
04/07/2012
4.70
 1,000 4.82 4.82 4.70 500 0 0.0
03/07/2012
4.82
 1,600 4.86 4.86 4.82 0 0 0
02/07/2012
4.86
 0 4.86 4.86 4.86 0 0 0
29/06/2012
4.86
 0 4.86 4.86 4.86 0 0 0
28/06/2012
4.86
 2,200 4.76 4.86 4.70 500 0 0.0
27/06/2012
4.76
 200 4.77 4.77 4.76 0 0 0
26/06/2012
4.77
 1,100 4.86 4.86 4.76 500 0 0.0
25/06/2012
4.86
 200 5.15 5.15 4.86 0 0 0
22/06/2012
5.15
 200 4.94 5.15 5.15 0 100 -0.0
21/06/2012
4.94
 0 4.94 4.94 4.94 15,800 15,800 0
20/06/2012
4.94
 2,400 4.70 4.94 4.57 0 0 0
19/06/2012
4.70
 200 4.81 4.81 4.70 200 0 0.0
18/06/2012
4.81
 0 4.81 4.81 4.81 0 0 0
15/06/2012
4.81
 1,500 4.94 4.94 4.81 0 1,200 -0.0
14/06/2012
4.94
 1,100 4.94 4.94 4.88 100 0 0.0
13/06/2012
4.94
 100 4.94 4.94 4.94 0 0 0
12/06/2012
4.94
 500 5.05 5.05 4.94 200 0 0.0
11/06/2012
5.05
 500 5.04 5.07 5.05 0 0 0
08/06/2012
5.04
 5,100 5.26 5.29 5.04 1,000 0 0.0
07/06/2012
5.26
 300 5.16 5.26 5.02 100 0 0.0
06/06/2012
5.16
 1,500 5.19 5.21 4.94 0 0 0
05/06/2012
5.19
 100 5.00 5.19 5.19 0 0 0
04/06/2012
5.00
 1,200 4.86 5.00 4.58 0 0 0
01/06/2012
4.86
 0 4.82 4.86 4.86 0 0 0
31/05/2012
4.82
 4,900 5.19 5.19 4.82 1,400 0 0.1
30/05/2012
5.19
 3,400 4.99 5.19 4.94 200 0 0.0
29/05/2012
4.99
 1,700 5.00 5.31 4.94 800 0 0.0
28/05/2012
5.00
 15,000 5.21 5.31 5.00 2,100 0 0.1
25/05/2012
5.21
 12,400 5.40 5.46 5.19 10,500 0 0.4
24/05/2012
5.40
 32,500 5.07 5.41 5.19 31,200 500 1.3
23/05/2012
5.07
 5,600 5.37 5.37 5.07 0 0 0
22/05/2012
5.37
 34,900 5.57 5.86 5.37 24,400 0 1.1
21/05/2012
5.57
 29,800 5.25 5.57 5.19 23,000 0 1.0
18/05/2012
5.25
 70,700 5.44 5.76 5.13 60,000 47,500 0.5
17/05/2012
5.44
 89,500 5.44 5.68 5.31 53,600 0 2.3
16/05/2012
5.44
 46,700 5.60 5.60 5.25 18,600 0 0.8
15/05/2012
5.60
 17,400 6.02 6.02 5.60 2,200 0 0.1
14/05/2012
6.02
 21,000 5.82 6.12 5.68 12,000 0 0.6
11/05/2012
5.82
 27,300 6.02 6.02 5.81 17,600 0 0.8
10/05/2012
6.02
 56,500 6.02 6.18 6.02 48,600 10,000 1.9
09/05/2012
6.02
 17,900 6.15 6.18 5.88 16,100 0 0.8
08/05/2012
6.15
 44,200 6.17 6.30 5.75 36,600 16,400 1.0
07/05/2012
6.17
 33,500 6.18 6.42 6.12 24,900 2,000 1.2
04/05/2012
6.18
 16,700 5.99 6.30 5.94 710,900 3,000 34.0
03/05/2012
5.99
 35,100 6.29 6.29 5.89 2,900 14,300 -0.5
02/05/2012
6.29
 49,600 5.88 6.29 5.81 14,000 1,000 0.6
27/04/2012
5.88
 24,600 5.83 5.96 5.81 22,500 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |