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)
19/06/2012
4.59
 200 4.70 4.70 4.59 200 0 0.0
18/06/2012
4.70
 0 4.70 4.70 4.70 0 0 0
15/06/2012
4.70
 1,500 4.83 4.83 4.70 0 1,200 -0.0
14/06/2012
4.83
 1,100 4.83 4.83 4.77 100 0 0.0
13/06/2012
4.83
 100 4.83 4.83 4.83 0 0 0
12/06/2012
4.83
 500 4.94 4.94 4.83 200 0 0.0
11/06/2012
4.94
 500 4.93 4.95 4.94 0 0 0
08/06/2012
4.93
 5,100 5.14 5.17 4.93 1,000 0 0.0
07/06/2012
5.14
 300 5.05 5.14 4.90 100 0 0.0
06/06/2012
5.05
 1,500 5.07 5.10 4.83 0 0 0
05/06/2012
5.07
 100 4.89 5.07 5.07 0 0 0
04/06/2012
4.89
 1,200 4.75 4.89 4.48 0 0 0
01/06/2012
4.75
 0 4.71 4.75 4.75 0 0 0
31/05/2012
4.71
 4,900 5.07 5.07 4.71 1,400 0 0.1
30/05/2012
5.07
 3,400 4.88 5.07 4.83 200 0 0.0
29/05/2012
4.88
 1,700 4.89 5.19 4.83 800 0 0.0
28/05/2012
4.89
 15,000 5.10 5.19 4.89 2,100 0 0.1
25/05/2012
5.10
 12,400 5.28 5.34 5.07 10,500 0 0.4
24/05/2012
5.28
 32,500 4.95 5.29 5.07 31,200 500 1.3
23/05/2012
4.95
 5,600 5.25 5.25 4.95 0 0 0
22/05/2012
5.25
 34,900 5.45 5.72 5.25 24,400 0 1.1
21/05/2012
5.45
 29,800 5.13 5.45 5.07 23,000 0 1.0
18/05/2012
5.13
 70,700 5.31 5.63 5.01 60,000 47,500 0.5
17/05/2012
5.31
 89,500 5.31 5.55 5.19 53,600 0 2.3
16/05/2012
5.31
 46,700 5.47 5.47 5.13 18,600 0 0.8
15/05/2012
5.47
 17,400 5.88 5.88 5.47 2,200 0 0.1
14/05/2012
5.88
 21,000 5.69 5.98 5.55 12,000 0 0.6
11/05/2012
5.69
 27,300 5.88 5.88 5.67 17,600 0 0.8
10/05/2012
5.88
 56,500 5.88 6.04 5.88 48,600 10,000 1.9
09/05/2012
5.88
 17,900 6.01 6.04 5.75 16,100 0 0.8
08/05/2012
6.01
 44,200 6.02 6.16 5.61 36,600 16,400 1.0
07/05/2012
6.02
 33,500 6.04 6.28 5.98 24,900 2,000 1.2
04/05/2012
6.04
 16,700 5.86 6.16 5.81 710,900 3,000 34.0
03/05/2012
5.86
 35,100 6.15 6.15 5.76 2,900 14,300 -0.5
02/05/2012
6.15
 49,600 5.75 6.15 5.67 14,000 1,000 0.6
27/04/2012
5.75
 24,600 5.70 5.82 5.67 22,500 0 1.1
26/04/2012
5.70
 14,900 5.70 5.80 5.31 7,900 0 0.4
25/04/2012
5.70
 25,600 5.51 5.70 5.43 25,400 400 1.2
24/04/2012
5.51
 9,100 5.54 5.54 5.30 4,600 0 0.2
23/04/2012
5.54
 3,600 5.43 5.54 5.43 3,000 0 0.1
20/04/2012
5.43
 3,800 5.32 5.43 5.31 2,900 0 0.1
19/04/2012
5.32
 3,100 5.38 5.38 5.25 0 0 0
18/04/2012
5.38
 4,700 5.40 5.55 5.37 0 2,600 -0.1
17/04/2012
5.40
 6,400 5.58 5.58 5.37 0 0 0
16/04/2012
5.58
 8,700 5.61 5.61 5.31 0 0 0
13/04/2012
5.61
 2,100 5.49 5.61 5.31 0 0 0
12/04/2012
5.49
 81,800 5.43 5.78 5.49 20,000 79,200 -2.7
11/04/2012
5.43
 70,600 5.74 5.74 5.43 30,000 61,400 -1.4
10/04/2012
5.74
 44,600 5.58 5.74 5.55 36,300 0 1.7
09/04/2012
5.58
 43,400 5.61 5.67 5.55 23,000 0 1.1
06/04/2012
5.61
 20,600 5.61 5.64 5.61 20,000 0 0.9
05/04/2012
5.61
 25,600 5.67 5.67 5.61 1,000 8,400 -0.3
04/04/2012
5.67
 36,200 5.61 5.67 5.45 6,800 0 0.3
03/04/2012
5.61
 53,400 5.74 5.74 5.61 12,000 0 0.6
30/03/2012
5.74
 41,700 5.43 5.74 5.31 14,500 12,500 0.1
29/03/2012
5.43
 56,600 5.80 5.80 5.43 5,000 0 0.2
28/03/2012
5.80
 34,500 5.71 5.92 5.71 7,500 27,400 -0.9
27/03/2012
5.71
 37,800 5.69 5.74 5.67 7,200 0 0.3
26/03/2012
5.69
 79,700 5.41 5.69 4.96 17,300 500 0.8
23/03/2012
5.41
 46,100 5.07 5.41 5.17 5,900 0 0.3
22/03/2012
5.07
 100 5.35 5.35 5.07 0 0 0
21/03/2012
5.35
 22,800 5.31 5.37 5.25 1,500 0 0.1
20/03/2012
5.31
 43,600 5.12 5.31 5.13 1,500 800 0.0
19/03/2012
5.12
 7,600 5.13 5.13 5.00 0 0 0
16/03/2012
5.13
 25,800 5.29 5.29 4.90 0 0 0
15/03/2012
5.29
 37,500 5.14 5.41 5.19 9,824,300 5,488,700 205.4
14/03/2012
5.14
 24,000 5.19 5.65 5.13 20,000 19,800 0.0
13/03/2012
5.19
 23,600 5.19 5.31 4.95 20,000 0 0.9
12/03/2012
5.19
 52,000 5.19 5.25 4.76 27,000 25,000 0.1
09/03/2012
5.19
 6,600 5.01 5.31 4.90 0 0 0
08/03/2012
5.01
 12,400 5.40 5.51 5.00 120,400 0 5.4
07/03/2012
5.40
 27,800 5.37 5.40 5.02 34,700 0 1.6
06/03/2012
5.37
 262,100 5.13 5.42 5.19 100,000 101,200 -0.0
05/03/2012
5.13
 74,400 4.83 5.13 4.89 57,300 40,200 0.7
02/03/2012
4.83
 80,300 4.68 4.89 4.77 0 77,000 -3.1
01/03/2012
4.68
 19,100 4.59 4.71 4.64 1,600 500 0.0
29/02/2012
4.59
 55,200 4.35 4.59 4.29 180,200 63,200 4.4
28/02/2012
4.35
 29,900 4.25 4.42 4.23 1,500 0 0.1
27/02/2012
4.25
 4,800 4.13 4.25 4.11 1,500 0 0.1
24/02/2012
4.13
 5,600 4.09 4.13 4.09 3,000 0 0.1
23/02/2012
4.09
 9,600 4.12 4.12 4.07 2,000 132,000 -4.4
22/02/2012
4.12
 3,000 4.20 4.20 4.04 152,600 2,300 5.5
21/02/2012
4.20
 39,900 4.25 4.25 4.11 0 0 0
20/02/2012
4.25
 20,600 4.08 4.25 4.04 120,300 116,200 0.1
17/02/2012
4.08
 73,200 3.92 4.08 3.84 190,000 190,000 0
16/02/2012
3.92
 45,500 3.79 3.92 3.80 11,000 100,000 -2.8
15/02/2012
3.79
 12,500 3.77 3.79 3.68 0 0 0
14/02/2012
3.77
 8,100 3.75 3.77 3.73 0 0 0
13/02/2012
3.75
 9,300 3.50 3.75 3.61 1,500 200 0.0
10/02/2012
3.50
 8,000 3.62 3.62 3.50 0 0 0
09/02/2012
3.62
 400 3.51 3.62 3.62 0 0 0
08/02/2012
3.51
 7,200 3.51 3.74 3.50 0 0 0
07/02/2012
3.51
 2,000 3.71 3.71 3.51 0 0 0
06/02/2012
3.71
 0 3.71 3.71 3.71 0 0 0
03/02/2012
3.71
 15,300 3.68 3.73 3.67 15,000 0 0.5
02/02/2012
3.68
 800 3.47 3.68 3.67 0 0 0
01/02/2012
3.47
 1,900 3.44 3.47 3.47 0 0 0
31/01/2012
3.44
 2,900 3.54 3.54 3.44 0 0 0
30/01/2012
3.54
 0 3.43 3.54 3.54 0 0 0
20/01/2012
3.43
 5,100 3.50 3.59 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |