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)
30/08/2011
3.75
 3,700 3.71 3.89 3.75 0 0 0
29/08/2011
3.71
 2,100 3.52 3.71 3.54 0 0 0
26/08/2011
3.52
 300 3.52 3.52 3.52 0 0 0
25/08/2011
3.52
 0 3.50 3.52 3.52 0 0 0
24/08/2011
3.50
 1,500 3.55 3.57 3.50 0 0 0
23/08/2011
3.55
 4,500 3.57 3.61 3.55 117,000 115,900 0.0
22/08/2011
3.57
 900 3.51 3.57 3.55 200 0 0.0
19/08/2011
3.51
 1,500 3.56 3.56 3.51 0 0 0
18/08/2011
3.56
 700 3.62 3.62 3.56 0 0 0
17/08/2011
3.62
 15,500 3.50 3.62 3.51 0 0 0
16/08/2011
3.50
 500 3.44 3.50 3.50 0 0 0
15/08/2011
3.44
 0 3.44 3.44 3.44 0 0 0
12/08/2011
3.44
 1,000 3.44 3.44 3.44 0 0 0
11/08/2011
3.44
 100 3.55 3.55 3.44 0 0 0
10/08/2011
3.55
 100 3.42 3.55 3.55 0 0 0
09/08/2011
3.42
 36,700 3.38 3.44 3.27 34,000 27,600 0.2
08/08/2011
3.38
 1,800 3.49 3.49 3.38 0 0 0
05/08/2011
3.49
 10,700 3.50 3.50 3.36 106,200 100,000 0.2
04/08/2011
3.50
 2,400 3.38 3.50 3.35 0 0 0
03/08/2011
3.38
 8,300 3.28 3.38 3.31 0 0 0
02/08/2011
3.28
 3,500 3.42 3.42 3.28 250,000 250,000 0
01/08/2011
3.42
 0 3.42 3.42 3.42 0 0 0
29/07/2011
3.42
 200 3.47 3.47 3.42 0 0 0
28/07/2011
3.47
 700 3.35 3.50 3.47 0 0 0
27/07/2011
3.35
 3,300 3.38 3.50 3.33 0 0 0
26/07/2011
3.38
 1,300 3.40 3.44 3.38 50,000 50,000 0
25/07/2011
3.40
 1,200 3.44 3.44 3.33 1,100 0 0.0
22/07/2011
3.44
 5,000 3.45 3.45 3.34 0 1,400 -0.0
21/07/2011
3.45
 4,300 3.38 3.47 3.44 159,000 161,300 -0.1
20/07/2011
3.38
 500 3.42 3.42 3.38 260,000 260,000 0
19/07/2011
3.42
 10,100 3.36 3.42 3.33 32,200 35,200 -0.1
18/07/2011
3.36
 37,800 3.51 3.51 3.36 31,100 67,900 -1.1
15/07/2011
3.51
 31,200 3.57 3.59 3.51 75,100 92,000 -0.5
14/07/2011
3.57
 9,300 3.61 3.62 3.56 30,400 37,400 -0.2
13/07/2011
3.61
 36,100 3.66 3.66 3.61 29,900 34,800 -0.2
12/07/2011
3.66
 3,000 3.73 3.73 3.66 29,400 32,300 -0.1
11/07/2011
3.73
 51,100 3.85 3.85 3.68 47,800 50,000 -0.1
08/07/2011
3.85
 5,100 3.59 3.85 3.73 0 2,600 -0.1
07/07/2011
3.59
 130,100 3.85 3.85 3.58 55,000 129,500 -2.3
06/07/2011
3.85
 53,400 3.85 3.85 3.85 53,100 52,800 0.0
05/07/2011
3.85
 52,700 3.85 3.91 3.85 50,000 52,600 -0.1
04/07/2011
3.85
 4,500 3.91 3.91 3.85 3,000 0 0.1
01/07/2011
3.91
 20,800 3.97 4.03 3.91 14,500 5,000 0.3
30/06/2011
3.97
 6,200 3.97 4.35 3.91 0 0 0
29/06/2011
3.97
 2,400 3.97 4.24 3.85 0 1,300 -0.0
28/06/2011
3.97
 500 3.97 3.97 3.97 0 0 0
27/06/2011
3.97
 21,500 4.03 4.03 3.97 12,000 9,000 0.1
24/06/2011
4.03
 0 4.03 4.03 4.03 0 0 0
23/06/2011
4.03
 16,300 4.09 4.09 4.03 11,200 11,800 -0.0
22/06/2011
4.09
 19,200 4.09 4.09 4.09 19,000 0 0.7
21/06/2011
4.09
 13,600 4.09 4.09 4.03 11,500 0 0.4
20/06/2011
4.09
 13,600 4.09 4.09 4.09 13,600 0 0.5
17/06/2011
4.09
 11,300 4.20 4.20 4.09 11,000 0 0.4
16/06/2011
4.20
 5,100 4.09 4.20 4.09 4,000 0 0.1
15/06/2011
4.09
 33,400 4.18 4.20 4.09 28,400 0 1.0
14/06/2011
4.18
 25,700 4.20 4.32 4.09 2,500 0 0.1
13/06/2011
4.20
 8,600 4.11 4.20 4.14 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
4.11
 39,900 3.80 4.11 4.09 24,300 4,000 0.7
09/06/2011
3.80
 39,800 3.83 3.87 3.74 27,400 1,000 0.9
08/06/2011
3.83
 56,700 3.85 4.09 3.83 27,300 40,200 -0.4
07/06/2011
3.85
 50,900 3.74 3.85 3.79 635,000 641,300 -0.2
06/06/2011
3.74
 4,200 3.95 3.96 3.74 2,000 0 0.1
03/06/2011
3.95
 29,200 3.78 3.97 3.79 16,500 7,400 0.3
02/06/2011
3.78
 58,900 3.59 3.78 3.71 19,900 20,500 -0.0
01/06/2011
3.59
 62,800 3.47 3.59 3.44 30,400 30,000 0.0
31/05/2011
3.47
 49,700 3.33 3.51 3.40 29,800 15,000 0.4
30/05/2011
3.33
 6,000 3.56 3.56 3.32 2,000 0 0.1
27/05/2011
3.56
 80,600 3.35 3.56 3.39 71,100 51,400 0.6
26/05/2011
3.35
 12,300 3.28 3.36 3.28 0 10,000 -0.3
25/05/2011
3.28
 62,000 3.31 3.32 3.26 71,100 51,400 0.6
24/05/2011
3.31
 35,300 3.50 3.50 3.28 15,200 10,000 0.2
23/05/2011
3.50
 51,700 3.48 3.50 3.39 49,800 5,000 1.4
20/05/2011
3.48
 28,300 3.50 3.50 3.45 21,200 7,200 0.4
19/05/2011
3.50
 6,000 3.61 3.61 3.50 0 1,700 -0.1
18/05/2011
3.61
 3,300 3.51 3.66 3.51 1,500 1,500 0
17/05/2011
3.51
 9,400 3.66 3.66 3.41 3,000 2,200 0.0
16/05/2011
3.66
 4,700 3.67 3.67 3.62 3,000 4,000 -0.0
13/05/2011
3.67
 3,100 3.75 3.75 3.65 61,000 61,000 0
12/05/2011
3.75
 12,300 3.68 3.78 3.68 4,200 6,100 -0.1
11/05/2011
3.68
 8,900 3.79 3.79 3.64 6,500 0 0.2
10/05/2011
3.79
 12,500 3.74 3.79 3.78 4,000 500 0.1
09/05/2011
3.74
 1,200 3.85 3.85 3.70 0 0 0
06/05/2011
3.85
 4,200 3.96 3.96 3.85 2,000 1,000 0.0
05/05/2011
3.96
 4,700 4.08 4.08 3.85 2,000 600 0.0
04/05/2011
4.08
 4,900 4.13 4.13 3.96 0 800 -0.0
29/04/2011
4.13
 1,700 4.17 4.17 4.12 0 0 0
28/04/2011
4.17
 17,200 4.17 4.24 4.13 10,000 6,900 0.1
27/04/2011
4.17
 2,000 4.17 4.19 4.14 200 100 0.0
26/04/2011
4.17
 7,800 4.29 4.29 4.17 0 0 0
25/04/2011
4.29
 3,300 4.28 4.29 4.29 0 3,300 -0.1
22/04/2011
4.28
 2,000 4.34 4.34 4.28 0 0 0
21/04/2011
4.34
 2,200 4.41 4.41 4.30 600 600 0
20/04/2011
4.41
 700 4.36 4.42 4.36 0 0 0
19/04/2011
4.36
 800 4.42 4.42 4.30 0 0 0
18/04/2011
4.42
 31,800 4.52 4.82 4.37 31,000 30,100 0.0
15/04/2011
4.52
 100 4.29 4.52 4.52 0 0 0
14/04/2011
4.29
 500 4.30 4.59 4.29 0 0 0
13/04/2011
4.30
 9,500 4.30 4.31 4.30 3,000 9,400 -0.2
08/04/2011
4.30
 1,500 4.36 4.36 4.30 0 0 0
07/04/2011
4.36
 1,100 4.42 4.42 4.36 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |