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)
26/04/2012
5.83
 14,900 5.83 5.93 5.44 7,900 0 0.4
25/04/2012
5.83
 25,600 5.63 5.83 5.56 25,400 400 1.2
24/04/2012
5.63
 9,100 5.67 5.67 5.42 4,600 0 0.2
23/04/2012
5.67
 3,600 5.56 5.67 5.56 3,000 0 0.1
20/04/2012
5.56
 3,800 5.45 5.56 5.44 2,900 0 0.1
19/04/2012
5.45
 3,100 5.51 5.51 5.37 0 0 0
18/04/2012
5.51
 4,700 5.52 5.68 5.50 0 2,600 -0.1
17/04/2012
5.52
 6,400 5.71 5.71 5.50 0 0 0
16/04/2012
5.71
 8,700 5.75 5.75 5.44 0 0 0
13/04/2012
5.75
 2,100 5.62 5.75 5.44 0 0 0
12/04/2012
5.62
 81,800 5.56 5.92 5.62 20,000 79,200 -2.7
11/04/2012
5.56
 70,600 5.87 5.87 5.56 30,000 61,400 -1.4
10/04/2012
5.87
 44,600 5.71 5.87 5.68 36,300 0 1.7
09/04/2012
5.71
 43,400 5.75 5.81 5.68 23,000 0 1.1
06/04/2012
5.75
 20,600 5.75 5.77 5.75 20,000 0 0.9
05/04/2012
5.75
 25,600 5.81 5.81 5.75 1,000 8,400 -0.3
04/04/2012
5.81
 36,200 5.75 5.81 5.57 6,800 0 0.3
03/04/2012
5.75
 53,400 5.87 5.87 5.75 12,000 0 0.6
30/03/2012
5.87
 41,700 5.56 5.87 5.44 14,500 12,500 0.1
29/03/2012
5.56
 56,600 5.93 5.93 5.56 5,000 0 0.2
28/03/2012
5.93
 34,500 5.84 6.05 5.84 7,500 27,400 -0.9
27/03/2012
5.84
 37,800 5.82 5.87 5.81 7,200 0 0.3
26/03/2012
5.82
 79,700 5.54 5.82 5.08 17,300 500 0.8
23/03/2012
5.54
 46,100 5.19 5.54 5.29 5,900 0 0.3
22/03/2012
5.19
 100 5.47 5.47 5.19 0 0 0
21/03/2012
5.47
 22,800 5.44 5.50 5.37 1,500 0 0.1
20/03/2012
5.44
 43,600 5.24 5.44 5.25 1,500 800 0.0
19/03/2012
5.24
 7,600 5.25 5.25 5.12 0 0 0
16/03/2012
5.25
 25,800 5.41 5.41 5.02 0 0 0
15/03/2012
5.41
 37,500 5.26 5.54 5.31 9,824,300 5,488,700 205.4
14/03/2012
5.26
 24,000 5.31 5.78 5.25 20,000 19,800 0.0
13/03/2012
5.31
 23,600 5.31 5.44 5.07 20,000 0 0.9
12/03/2012
5.31
 52,000 5.31 5.37 4.87 27,000 25,000 0.1
09/03/2012
5.31
 6,600 5.13 5.44 5.02 0 0 0
08/03/2012
5.13
 12,400 5.52 5.63 5.12 120,400 0 5.4
07/03/2012
5.52
 27,800 5.50 5.52 5.14 34,700 0 1.6
06/03/2012
5.50
 262,100 5.25 5.55 5.31 100,000 101,200 -0.0
05/03/2012
5.25
 74,400 4.94 5.25 5.00 57,300 40,200 0.7
02/03/2012
4.94
 80,300 4.79 5.00 4.88 0 77,000 -3.1
01/03/2012
4.79
 19,100 4.70 4.82 4.74 1,600 500 0.0
29/02/2012
4.70
 55,200 4.45 4.70 4.39 180,200 63,200 4.4
28/02/2012
4.45
 29,900 4.35 4.52 4.32 1,500 0 0.1
27/02/2012
4.35
 4,800 4.23 4.35 4.20 1,500 0 0.1
24/02/2012
4.23
 5,600 4.19 4.23 4.19 3,000 0 0.1
23/02/2012
4.19
 9,600 4.21 4.21 4.16 2,000 132,000 -4.4
22/02/2012
4.21
 3,000 4.30 4.30 4.14 152,600 2,300 5.5
21/02/2012
4.30
 39,900 4.35 4.35 4.20 0 0 0
20/02/2012
4.35
 20,600 4.18 4.35 4.14 120,300 116,200 0.1
17/02/2012
4.18
 73,200 4.02 4.18 3.93 190,000 190,000 0
16/02/2012
4.02
 45,500 3.88 4.02 3.89 11,000 100,000 -2.8
15/02/2012
3.88
 12,500 3.85 3.88 3.77 0 0 0
14/02/2012
3.85
 8,100 3.84 3.85 3.82 0 0 0
13/02/2012
3.84
 9,300 3.58 3.84 3.69 1,500 200 0.0
10/02/2012
3.58
 8,000 3.71 3.71 3.58 0 0 0
09/02/2012
3.71
 400 3.60 3.71 3.71 0 0 0
08/02/2012
3.60
 7,200 3.60 3.83 3.58 0 0 0
07/02/2012
3.60
 2,000 3.79 3.79 3.60 0 0 0
06/02/2012
3.79
 0 3.79 3.79 3.79 0 0 0
03/02/2012
3.79
 15,300 3.77 3.82 3.76 15,000 0 0.5
02/02/2012
3.77
 800 3.55 3.77 3.76 0 0 0
01/02/2012
3.55
 1,900 3.52 3.55 3.55 0 0 0
31/01/2012
3.52
 2,900 3.62 3.62 3.52 0 0 0
30/01/2012
3.62
 0 3.51 3.62 3.62 0 0 0
20/01/2012
3.51
 5,100 3.58 3.67 3.51 0 0 0
19/01/2012
3.58
 2,900 3.56 3.58 3.56 0 0 0
18/01/2012
3.56
 0 3.55 3.56 3.56 0 0 0
17/01/2012
3.55
 6,700 3.55 3.56 3.55 0 0 0
16/01/2012
3.55
 400 3.40 3.55 3.55 0 0 0
13/01/2012
3.40
 0 3.40 3.40 3.40 0 0 0
12/01/2012
3.40
 3,000 3.40 3.40 3.40 0 0 0
11/01/2012
3.40
 7,800 3.34 3.40 3.36 0 0 0
10/01/2012
3.34
 400 3.40 3.40 3.34 0 0 0
09/01/2012
3.40
 0 3.39 3.40 3.40 0 0 0
06/01/2012
3.39
 13,900 3.52 3.52 3.39 500 12,800 -0.3
05/01/2012
3.52
 1,400 3.77 3.77 3.52 0 0 0
04/01/2012
3.77
 0 3.77 3.77 3.77 0 0 0
03/01/2012
3.77
 3,200 3.71 3.83 3.77 0 0 0
30/12/2011
3.71
 70,400 3.58 4.19 3.66 0 0 0
29/12/2011
3.58
 16,100 3.81 3.98 3.46 0 0 0
28/12/2011
3.81
 17,000 3.43 3.81 3.48 0 0 0
27/12/2011
3.43
 13,200 3.40 3.62 3.40 0 0 0
26/12/2011
3.40
 15,700 3.27 3.46 3.10 200 10,000 -0.3
23/12/2011
3.27
 29,000 3.32 3.62 3.21 6,900 0 0.2
22/12/2011
3.32
 5,700 3.57 3.71 3.32 0 1,200 -0.0
21/12/2011
3.57
 6,800 3.35 3.57 3.34 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
3.35
 5,100 3.58 3.58 3.35 0 0 0
19/12/2011
3.58
 100 3.46 3.58 3.58 0 0 0
16/12/2011
3.46
 600 3.46 3.46 3.31 0 0 0
15/12/2011
3.46
 1,200 3.46 3.46 3.26 0 600 -0.0
14/12/2011
3.46
 400 3.46 3.58 3.46 0 0 0
13/12/2011
3.46
 600 3.50 3.50 3.46 0 0 0
12/12/2011
3.50
 1,200 3.46 3.70 3.50 0 0 0
09/12/2011
3.46
 1,600 3.58 3.64 3.46 0 0 0
08/12/2011
3.58
 100 3.45 3.58 3.58 0 0 0
07/12/2011
3.45
 500 3.28 3.45 3.45 0 0 0
06/12/2011
3.28
 1,800 3.46 3.46 3.22 0 0 0
05/12/2011
3.46
 1,000 3.50 3.50 3.46 100 0 0.0
02/12/2011
3.50
 0 3.50 3.50 3.50 0 0 0
01/12/2011
3.50
 1,000 3.25 3.50 3.50 0 0 0
30/11/2011
3.25
 1,800 3.27 3.34 3.25 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |