CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59.80
-0.70
(-1.16%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2012
3.50
 2,900 3.48 3.50 3.48 0 0 0
18/01/2012
3.48
 0 3.47 3.48 3.48 0 0 0
17/01/2012
3.47
 6,700 3.47 3.48 3.47 0 0 0
16/01/2012
3.47
 400 3.32 3.47 3.47 0 0 0
13/01/2012
3.32
 0 3.32 3.32 3.32 0 0 0
12/01/2012
3.32
 3,000 3.32 3.32 3.32 0 0 0
11/01/2012
3.32
 7,800 3.26 3.32 3.28 0 0 0
10/01/2012
3.26
 400 3.32 3.32 3.26 0 0 0
09/01/2012
3.32
 0 3.31 3.32 3.32 0 0 0
06/01/2012
3.31
 13,900 3.44 3.44 3.31 500 12,800 -0.3
05/01/2012
3.44
 1,400 3.68 3.68 3.44 0 0 0
04/01/2012
3.68
 0 3.68 3.68 3.68 0 0 0
03/01/2012
3.68
 3,200 3.62 3.74 3.68 0 0 0
30/12/2011
3.62
 70,400 3.50 4.09 3.57 0 0 0
29/12/2011
3.50
 16,100 3.72 3.89 3.38 0 0 0
28/12/2011
3.72
 17,000 3.36 3.72 3.40 0 0 0
27/12/2011
3.36
 13,200 3.32 3.54 3.32 0 0 0
26/12/2011
3.32
 15,700 3.20 3.38 3.03 200 10,000 -0.3
23/12/2011
3.20
 29,000 3.25 3.54 3.14 6,900 0 0.2
22/12/2011
3.25
 5,700 3.49 3.62 3.25 0 1,200 -0.0
21/12/2011
3.49
 6,800 3.27 3.49 3.26 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
3.27
 5,100 3.50 3.50 3.27 0 0 0
19/12/2011
3.50
 100 3.38 3.50 3.50 0 0 0
16/12/2011
3.38
 600 3.38 3.38 3.23 0 0 0
15/12/2011
3.38
 1,200 3.38 3.38 3.19 0 600 -0.0
14/12/2011
3.38
 400 3.38 3.50 3.38 0 0 0
13/12/2011
3.38
 600 3.42 3.42 3.38 0 0 0
12/12/2011
3.42
 1,200 3.38 3.62 3.42 0 0 0
09/12/2011
3.38
 1,600 3.50 3.56 3.38 0 0 0
08/12/2011
3.50
 100 3.37 3.50 3.50 0 0 0
07/12/2011
3.37
 500 3.21 3.37 3.37 0 0 0
06/12/2011
3.21
 1,800 3.38 3.38 3.15 0 0 0
05/12/2011
3.38
 1,000 3.42 3.42 3.38 100 0 0.0
02/12/2011
3.42
 0 3.42 3.42 3.42 0 0 0
01/12/2011
3.42
 1,000 3.17 3.42 3.42 0 0 0
30/11/2011
3.17
 1,800 3.20 3.27 3.17 500 0 0.0
29/11/2011
3.20
 1,900 3.22 3.51 3.20 0 0 0
28/11/2011
3.22
 2,700 3.40 3.40 3.21 0 0 0
25/11/2011
3.40
 1,700 3.27 3.40 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |