CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.60
0
(0%)
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
(2026-06-29) 		-1.70 -3.38% 1,683,000 306,900 0
47.60
50.80
48.60
2 tháng
(2026-06-01) 		-1.15 -2.31% 2,930,000 529,650 0
47.60
51.10
48.60
3 tháng
(2026-05-04) 		0.81 1.70% 5,091,800 1,035,577 0
47.60
51.10
48.60
6 tháng
(2026-01-30) 		-2.76 -5.38% 18,131,200 188,575 -30.7
44.29
52.83
48.60
12 tháng
(2025-08-04) 		-3.58 -6.86% 57,541,000 -3,754,365 -281.0
44.29
60.06
48.60
24 tháng
(2024-08-08) 		10.33 26.99% 168,647,723 -1,849,662 -146.0
35.26
60.06
48.60
36 tháng
(2023-08-14) 		25.56 110.93% 203,361,771 -2,586,900 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-24) 		26.25 117.45% 252,784,350 -3,862,731 -265.8
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2012
3.45
 4,800 3.36 3.45 3.34 1,500 0 0.1
24/02/2012
3.36
 5,600 3.33 3.36 3.33 3,000 0 0.1
23/02/2012
3.33
 9,600 3.35 3.35 3.31 2,000 132,000 -4.4
22/02/2012
3.35
 3,000 3.41 3.41 3.29 152,600 2,300 5.5
21/02/2012
3.41
 39,900 3.45 3.45 3.34 0 0 0
20/02/2012
3.45
 20,600 3.32 3.45 3.29 120,300 116,200 0.1
17/02/2012
3.32
 73,200 3.19 3.32 3.12 190,000 190,000 0
16/02/2012
3.19
 45,500 3.08 3.19 3.09 11,000 100,000 -2.8
15/02/2012
3.08
 12,500 3.06 3.08 2.99 0 0 0
14/02/2012
3.06
 8,100 3.05 3.06 3.03 0 0 0
13/02/2012
3.05
 9,300 2.85 3.05 2.93 1,500 200 0.0
10/02/2012
2.85
 8,000 2.94 2.94 2.85 0 0 0
09/02/2012
2.94
 400 2.86 2.94 2.94 0 0 0
08/02/2012
2.86
 7,200 2.86 3.04 2.85 0 0 0
07/02/2012
2.86
 2,000 3.01 3.01 2.86 0 0 0
06/02/2012
3.01
 0 3.01 3.01 3.01 0 0 0
03/02/2012
3.01
 15,300 2.99 3.03 2.98 15,000 0 0.5
02/02/2012
2.99
 800 2.82 2.99 2.98 0 0 0
01/02/2012
2.82
 1,900 2.80 2.82 2.82 0 0 0
31/01/2012
2.80
 2,900 2.88 2.88 2.80 0 0 0
30/01/2012
2.88
 0 2.79 2.88 2.88 0 0 0
20/01/2012
2.79
 5,100 2.85 2.91 2.79 0 0 0
19/01/2012
2.85
 2,900 2.83 2.85 2.83 0 0 0
18/01/2012
2.83
 0 2.82 2.83 2.83 0 0 0
17/01/2012
2.82
 6,700 2.82 2.83 2.82 0 0 0
16/01/2012
2.82
 400 2.70 2.82 2.82 0 0 0
13/01/2012
2.70
 0 2.70 2.70 2.70 0 0 0
12/01/2012
2.70
 3,000 2.70 2.70 2.70 0 0 0
11/01/2012
2.70
 7,800 2.65 2.70 2.67 0 0 0
10/01/2012
2.65
 400 2.70 2.70 2.65 0 0 0
09/01/2012
2.70
 0 2.69 2.70 2.70 0 0 0
06/01/2012
2.69
 13,900 2.80 2.80 2.69 500 12,800 -0.3
05/01/2012
2.80
 1,400 2.99 2.99 2.80 0 0 0
04/01/2012
2.99
 0 2.99 2.99 2.99 0 0 0
03/01/2012
2.99
 3,200 2.94 3.04 2.99 0 0 0
30/12/2011
2.94
 70,400 2.85 3.33 2.90 0 0 0
29/12/2011
2.85
 16,100 3.02 3.16 2.75 0 0 0
28/12/2011
3.02
 17,000 2.73 3.02 2.77 0 0 0
27/12/2011
2.73
 13,200 2.70 2.88 2.70 0 0 0
26/12/2011
2.70
 15,700 2.60 2.75 2.46 200 10,000 -0.3
23/12/2011
2.60
 29,000 2.64 2.88 2.55 6,900 0 0.2
22/12/2011
2.64
 5,700 2.84 2.94 2.64 0 1,200 -0.0
21/12/2011
2.84
 6,800 2.66 2.84 2.65 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
2.66
 5,100 2.85 2.85 2.66 0 0 0
19/12/2011
2.85
 100 2.75 2.85 2.85 0 0 0
16/12/2011
2.75
 600 2.75 2.75 2.63 0 0 0
15/12/2011
2.75
 1,200 2.75 2.75 2.59 0 600 -0.0
14/12/2011
2.75
 400 2.75 2.85 2.75 0 0 0
13/12/2011
2.75
 600 2.78 2.78 2.75 0 0 0
12/12/2011
2.78
 1,200 2.75 2.94 2.78 0 0 0
09/12/2011
2.75
 1,600 2.85 2.89 2.75 0 0 0
08/12/2011
2.85
 100 2.74 2.85 2.85 0 0 0
07/12/2011
2.74
 500 2.61 2.74 2.74 0 0 0
06/12/2011
2.61
 1,800 2.75 2.75 2.56 0 0 0
05/12/2011
2.75
 1,000 2.78 2.78 2.75 100 0 0.0
02/12/2011
2.78
 0 2.78 2.78 2.78 0 0 0
01/12/2011
2.78
 1,000 2.58 2.78 2.78 0 0 0
30/11/2011
2.58
 1,800 2.60 2.66 2.58 500 0 0.0
29/11/2011
2.60
 1,900 2.62 2.86 2.60 0 0 0
28/11/2011
2.62
 2,700 2.76 2.76 2.61 0 0 0
25/11/2011
2.76
 1,700 2.66 2.76 2.66 0 0 0
24/11/2011
2.66
 5,100 2.59 2.66 2.41 3,800 0 0.1
23/11/2011
2.59
 0 2.59 2.59 2.59 0 0 0
22/11/2011
2.59
 0 2.59 2.59 2.59 0 0 0
21/11/2011
2.59
 0 2.56 2.59 2.59 56,500 0 1.5
18/11/2011
2.56
 89,000 2.57 2.66 2.56 105,000 50,000 1.5
17/11/2011
2.57
 1,000 2.56 2.58 2.57 0 0 0
16/11/2011
2.56
 5,300 2.56 2.71 2.56 2,000 0 0.1
15/11/2011
2.56
 3,300 2.76 2.76 2.56 1,600 0 0.0
14/11/2011
2.76
 3,800 2.76 2.81 2.73 200 0 0.0
11/11/2011
2.76
 0 2.85 2.76 2.76 0 0 0
10/11/2011
2.85
 1,900 2.79 2.85 2.75 0 0 0
09/11/2011
2.79
 0 2.83 2.79 2.79 0 0 0
08/11/2011
2.83
 4,200 2.85 2.85 2.75 0 0 0
07/11/2011
2.85
 2,600 2.78 2.86 2.79 0 0 0
04/11/2011
2.78
 6,500 2.85 2.85 2.78 0 0 0
03/11/2011
2.85
 1,700 2.85 2.85 2.80 0 0 0
02/11/2011
2.85
 100 2.96 2.96 2.85 0 0 0
01/11/2011
2.96
 10,200 2.81 2.97 2.81 0 0 0
31/10/2011
2.81
 2,700 2.75 2.85 2.80 0 0 0
28/10/2011
2.75
 3,900 2.80 2.80 2.75 0 200 -0.0
27/10/2011
2.80
 0 2.80 2.80 2.80 0 0 0
26/10/2011
2.80
 400 2.81 2.81 2.80 0 0 0
25/10/2011
2.81
 4,800 2.82 2.82 2.81 0 0 0
24/10/2011
2.82
 2,900 2.77 2.82 2.81 0 0 0
21/10/2011
2.77
 0 2.80 2.77 2.77 0 0 0
20/10/2011
2.80
 5,900 2.83 2.83 2.75 0 0 0
19/10/2011
2.83
 0 2.85 2.83 2.83 0 0 0
18/10/2011
2.85
 13,300 2.81 2.85 2.80 1,000 0 0.0
17/10/2011
2.81
 6,000 2.89 2.89 2.81 1,600 0 0.0
14/10/2011
2.89
 6,500 2.85 2.89 2.80 0 0 0
13/10/2011
2.85
 3,300 2.85 3.04 2.85 0 0 0
12/10/2011
2.85
 2,100 2.81 2.85 2.83 0 0 0
11/10/2011
2.81
 200 2.98 2.98 2.81 0 0 0
10/10/2011
2.98
 6,900 2.94 2.99 2.93 6,300 0 0.2
07/10/2011
2.94
 10,700 2.89 2.94 2.81 10,100 0 0.3
06/10/2011
2.89
 2,700 2.85 2.89 2.89 0 0 0
05/10/2011
2.85
 3,000 2.88 2.88 2.85 1,000 0 0.0
04/10/2011
2.88
 1,200 2.80 2.88 2.88 1,200 0 0.0
03/10/2011
2.80
 2,200 2.85 2.85 2.80 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |