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)
29/11/2011
3.27
 1,900 3.30 3.60 3.27 0 0 0
28/11/2011
3.30
 2,700 3.48 3.48 3.28 0 0 0
25/11/2011
3.48
 1,700 3.34 3.48 3.34 0 0 0
24/11/2011
3.34
 5,100 3.26 3.34 3.03 3,800 0 0.1
23/11/2011
3.26
 0 3.26 3.26 3.26 0 0 0
22/11/2011
3.26
 0 3.26 3.26 3.26 0 0 0
21/11/2011
3.26
 0 3.22 3.26 3.26 56,500 0 1.5
18/11/2011
3.22
 89,000 3.24 3.34 3.22 105,000 50,000 1.5
17/11/2011
3.24
 1,000 3.22 3.25 3.24 0 0 0
16/11/2011
3.22
 5,300 3.22 3.42 3.22 2,000 0 0.1
15/11/2011
3.22
 3,300 3.48 3.48 3.22 1,600 0 0.0
14/11/2011
3.48
 3,800 3.48 3.54 3.44 200 0 0.0
11/11/2011
3.48
 0 3.58 3.48 3.48 0 0 0
10/11/2011
3.58
 1,900 3.51 3.58 3.46 0 0 0
09/11/2011
3.51
 0 3.56 3.51 3.51 0 0 0
08/11/2011
3.56
 4,200 3.58 3.58 3.46 0 0 0
07/11/2011
3.58
 2,600 3.50 3.61 3.51 0 0 0
04/11/2011
3.50
 6,500 3.58 3.58 3.50 0 0 0
03/11/2011
3.58
 1,700 3.58 3.58 3.52 0 0 0
02/11/2011
3.58
 100 3.73 3.73 3.58 0 0 0
01/11/2011
3.73
 10,200 3.54 3.74 3.54 0 0 0
31/10/2011
3.54
 2,700 3.46 3.58 3.52 0 0 0
28/10/2011
3.46
 3,900 3.52 3.52 3.46 0 200 -0.0
27/10/2011
3.52
 0 3.52 3.52 3.52 0 0 0
26/10/2011
3.52
 400 3.54 3.54 3.52 0 0 0
25/10/2011
3.54
 4,800 3.55 3.55 3.54 0 0 0
24/10/2011
3.55
 2,900 3.49 3.55 3.54 0 0 0
21/10/2011
3.49
 0 3.52 3.49 3.49 0 0 0
20/10/2011
3.52
 5,900 3.56 3.56 3.46 0 0 0
19/10/2011
3.56
 0 3.58 3.56 3.56 0 0 0
18/10/2011
3.58
 13,300 3.54 3.58 3.52 1,000 0 0.0
17/10/2011
3.54
 6,000 3.64 3.64 3.54 1,600 0 0.0
14/10/2011
3.64
 6,500 3.58 3.64 3.52 0 0 0
13/10/2011
3.58
 3,300 3.58 3.82 3.58 0 0 0
12/10/2011
3.58
 2,100 3.54 3.58 3.56 0 0 0
11/10/2011
3.54
 200 3.75 3.75 3.54 0 0 0
10/10/2011
3.75
 6,900 3.70 3.76 3.69 6,300 0 0.2
07/10/2011
3.70
 10,700 3.64 3.70 3.54 10,100 0 0.3
06/10/2011
3.64
 2,700 3.58 3.64 3.64 0 0 0
05/10/2011
3.58
 3,000 3.63 3.63 3.58 1,000 0 0.0
04/10/2011
3.63
 1,200 3.52 3.63 3.63 1,200 0 0.0
03/10/2011
3.52
 2,200 3.58 3.58 3.52 500 0 0.0
30/09/2011
3.58
 9,400 3.70 3.70 3.54 0 0 0
29/09/2011
3.70
 3,600 3.76 3.76 3.58 2,000 100 0.1
28/09/2011
3.76
 10,900 3.58 3.76 3.70 5,200 0 0.2
27/09/2011
3.58
 7,200 3.70 3.70 3.52 79,700 79,700 0
26/09/2011
3.70
 800 3.75 3.75 3.70 0 0 0
23/09/2011
3.75
 2,900 3.75 3.75 3.70 0 0 0
22/09/2011
3.75
 800 3.74 3.75 3.75 0 0 0
21/09/2011
3.74
 4,300 3.70 3.75 3.74 4,000 0 0.1
20/09/2011
3.70
 5,000 3.74 3.74 3.70 0 0 0
19/09/2011
3.74
 6,800 3.70 3.74 3.70 0 0 0
16/09/2011
3.70
 15,000 3.74 3.77 3.70 0 0 0
15/09/2011
3.74
 2,100 3.73 3.74 3.74 0 0 0
14/09/2011
3.73
 19,800 3.74 3.76 3.70 0 14,400 -0.4
13/09/2011
3.74
 12,400 3.76 3.87 3.71 300 0 0.0
12/09/2011
3.76
 18,800 3.70 3.76 3.58 0 10,000 -0.3
09/09/2011
3.70
 14,900 3.70 3.70 3.64 0 5,000 -0.2
08/09/2011
3.70
 27,400 3.65 3.71 3.60 0 24,000 -0.7
07/09/2011
3.65
 5,500 3.73 3.76 3.65 0 2,000 -0.1
06/09/2011
3.73
 3,000 3.74 3.76 3.73 1,500 0 0.0
05/09/2011
3.74
 9,700 3.85 3.89 3.74 0 0 0
01/09/2011
3.85
 2,600 3.76 3.85 3.82 0 0 0
31/08/2011
3.76
 1,500 3.83 3.83 3.70 0 0 0
30/08/2011
3.83
 3,700 3.80 3.98 3.83 0 0 0
29/08/2011
3.80
 2,100 3.61 3.80 3.62 0 0 0
26/08/2011
3.61
 300 3.61 3.61 3.61 0 0 0
25/08/2011
3.61
 0 3.58 3.61 3.61 0 0 0
24/08/2011
3.58
 1,500 3.63 3.65 3.58 0 0 0
23/08/2011
3.63
 4,500 3.65 3.69 3.63 117,000 115,900 0.0
22/08/2011
3.65
 900 3.60 3.65 3.63 200 0 0.0
19/08/2011
3.60
 1,500 3.64 3.64 3.60 0 0 0
18/08/2011
3.64
 700 3.70 3.70 3.64 0 0 0
17/08/2011
3.70
 15,500 3.58 3.70 3.60 0 0 0
16/08/2011
3.58
 500 3.52 3.58 3.58 0 0 0
15/08/2011
3.52
 0 3.52 3.52 3.52 0 0 0
12/08/2011
3.52
 1,000 3.52 3.52 3.52 0 0 0
11/08/2011
3.52
 100 3.63 3.63 3.52 0 0 0
10/08/2011
3.63
 100 3.50 3.63 3.63 0 0 0
09/08/2011
3.50
 36,700 3.46 3.52 3.34 34,000 27,600 0.2
08/08/2011
3.46
 1,800 3.57 3.57 3.46 0 0 0
05/08/2011
3.57
 10,700 3.58 3.58 3.44 106,200 100,000 0.2
04/08/2011
3.58
 2,400 3.46 3.58 3.43 0 0 0
03/08/2011
3.46
 8,300 3.36 3.46 3.39 0 0 0
02/08/2011
3.36
 3,500 3.50 3.50 3.36 250,000 250,000 0
01/08/2011
3.50
 0 3.50 3.50 3.50 0 0 0
29/07/2011
3.50
 200 3.55 3.55 3.50 0 0 0
28/07/2011
3.55
 700 3.43 3.58 3.55 0 0 0
27/07/2011
3.43
 3,300 3.46 3.58 3.40 0 0 0
26/07/2011
3.46
 1,300 3.48 3.52 3.46 50,000 50,000 0
25/07/2011
3.48
 1,200 3.52 3.52 3.40 1,100 0 0.0
22/07/2011
3.52
 5,000 3.54 3.54 3.42 0 1,400 -0.0
21/07/2011
3.54
 4,300 3.46 3.55 3.52 159,000 161,300 -0.1
20/07/2011
3.46
 500 3.50 3.50 3.46 260,000 260,000 0
19/07/2011
3.50
 10,100 3.44 3.50 3.40 32,200 35,200 -0.1
18/07/2011
3.44
 37,800 3.60 3.60 3.44 31,100 67,900 -1.1
15/07/2011
3.60
 31,200 3.65 3.68 3.60 75,100 92,000 -0.5
14/07/2011
3.65
 9,300 3.69 3.70 3.64 30,400 37,400 -0.2
13/07/2011
3.69
 36,100 3.75 3.75 3.69 29,900 34,800 -0.2
12/07/2011
3.75
 3,000 3.82 3.82 3.75 29,400 32,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |