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)
11/07/2011
3.82
 51,100 3.94 3.94 3.76 47,800 50,000 -0.1
08/07/2011
3.94
 5,100 3.68 3.94 3.82 0 2,600 -0.1
07/07/2011
3.68
 130,100 3.94 3.94 3.67 55,000 129,500 -2.3
06/07/2011
3.94
 53,400 3.94 3.94 3.94 53,100 52,800 0.0
05/07/2011
3.94
 52,700 3.94 4.00 3.94 50,000 52,600 -0.1
04/07/2011
3.94
 4,500 4.00 4.00 3.94 3,000 0 0.1
01/07/2011
4.00
 20,800 4.06 4.12 4.00 14,500 5,000 0.3
30/06/2011
4.06
 6,200 4.06 4.46 4.00 0 0 0
29/06/2011
4.06
 2,400 4.06 4.34 3.94 0 1,300 -0.0
28/06/2011
4.06
 500 4.06 4.06 4.06 0 0 0
27/06/2011
4.06
 21,500 4.12 4.12 4.06 12,000 9,000 0.1
24/06/2011
4.12
 0 4.12 4.12 4.12 0 0 0
23/06/2011
4.12
 16,300 4.18 4.18 4.12 11,200 11,800 -0.0
22/06/2011
4.18
 19,200 4.18 4.18 4.18 19,000 0 0.7
21/06/2011
4.18
 13,600 4.18 4.18 4.12 11,500 0 0.4
20/06/2011
4.18
 13,600 4.18 4.18 4.18 13,600 0 0.5
17/06/2011
4.18
 11,300 4.30 4.30 4.18 11,000 0 0.4
16/06/2011
4.30
 5,100 4.18 4.30 4.18 4,000 0 0.1
15/06/2011
4.18
 33,400 4.28 4.30 4.18 28,400 0 1.0
14/06/2011
4.28
 25,700 4.30 4.42 4.18 2,500 0 0.1
13/06/2011
4.30
 8,600 4.20 4.30 4.24 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
4.20
 39,900 3.89 4.20 4.18 24,300 4,000 0.7
09/06/2011
3.89
 39,800 3.92 3.96 3.82 27,400 1,000 0.9
08/06/2011
3.92
 56,700 3.94 4.18 3.92 27,300 40,200 -0.4
07/06/2011
3.94
 50,900 3.82 3.94 3.88 635,000 641,300 -0.2
06/06/2011
3.82
 4,200 4.04 4.06 3.82 2,000 0 0.1
03/06/2011
4.04
 29,200 3.87 4.07 3.88 16,500 7,400 0.3
02/06/2011
3.87
 58,900 3.67 3.87 3.80 19,900 20,500 -0.0
01/06/2011
3.67
 62,800 3.55 3.67 3.52 30,400 30,000 0.0
31/05/2011
3.55
 49,700 3.41 3.59 3.48 29,800 15,000 0.4
30/05/2011
3.41
 6,000 3.64 3.64 3.40 2,000 0 0.1
27/05/2011
3.64
 80,600 3.43 3.64 3.46 71,100 51,400 0.6
26/05/2011
3.43
 12,300 3.36 3.44 3.36 0 10,000 -0.3
25/05/2011
3.36
 62,000 3.38 3.40 3.34 71,100 51,400 0.6
24/05/2011
3.38
 35,300 3.58 3.58 3.36 15,200 10,000 0.2
23/05/2011
3.58
 51,700 3.56 3.58 3.46 49,800 5,000 1.4
20/05/2011
3.56
 28,300 3.58 3.58 3.53 21,200 7,200 0.4
19/05/2011
3.58
 6,000 3.70 3.70 3.58 0 1,700 -0.1
18/05/2011
3.70
 3,300 3.59 3.74 3.59 1,500 1,500 0
17/05/2011
3.59
 9,400 3.74 3.74 3.49 3,000 2,200 0.0
16/05/2011
3.74
 4,700 3.75 3.75 3.71 3,000 4,000 -0.0
13/05/2011
3.75
 3,100 3.84 3.84 3.73 61,000 61,000 0
12/05/2011
3.84
 12,300 3.77 3.87 3.77 4,200 6,100 -0.1
11/05/2011
3.77
 8,900 3.88 3.88 3.72 6,500 0 0.2
10/05/2011
3.88
 12,500 3.82 3.88 3.87 4,000 500 0.1
09/05/2011
3.82
 1,200 3.94 3.94 3.79 0 0 0
06/05/2011
3.94
 4,200 4.06 4.06 3.94 2,000 1,000 0.0
05/05/2011
4.06
 4,700 4.17 4.17 3.94 2,000 600 0.0
04/05/2011
4.17
 4,900 4.23 4.23 4.06 0 800 -0.0
29/04/2011
4.23
 1,700 4.26 4.26 4.22 0 0 0
28/04/2011
4.26
 17,200 4.26 4.33 4.23 10,000 6,900 0.1
27/04/2011
4.26
 2,000 4.26 4.29 4.24 200 100 0.0
26/04/2011
4.26
 7,800 4.39 4.39 4.26 0 0 0
25/04/2011
4.39
 3,300 4.38 4.39 4.39 0 3,300 -0.1
22/04/2011
4.38
 2,000 4.44 4.44 4.38 0 0 0
21/04/2011
4.44
 2,200 4.51 4.51 4.40 600 600 0
20/04/2011
4.51
 700 4.46 4.52 4.46 0 0 0
19/04/2011
4.46
 800 4.52 4.52 4.40 0 0 0
18/04/2011
4.52
 31,800 4.62 4.94 4.47 31,000 30,100 0.0
15/04/2011
4.62
 100 4.39 4.62 4.62 0 0 0
14/04/2011
4.39
 500 4.40 4.69 4.39 0 0 0
13/04/2011
4.40
 9,500 4.40 4.42 4.40 3,000 9,400 -0.2
08/04/2011
4.40
 1,500 4.46 4.46 4.40 0 0 0
07/04/2011
4.46
 1,100 4.52 4.52 4.46 0 100 -0.0
06/04/2011
4.52
 9,300 4.55 4.55 4.52 0 6,300 -0.2
05/04/2011
4.55
 2,300 4.58 4.58 4.51 2,000 300 0.1
04/04/2011
4.58
 4,400 4.58 4.58 4.54 400 2,100 -0.1
01/04/2011
4.58
 500 4.52 4.58 4.58 0 0 0
31/03/2011
4.52
 1,000 4.58 4.58 4.52 0 0 0
30/03/2011
4.58
 200 4.52 4.58 4.58 0 200 -0.0
29/03/2011
4.52
 7,300 4.52 4.64 4.52 0 5,000 -0.2
28/03/2011
4.52
 1,300 4.52 4.58 4.52 0 1,300 -0.1
25/03/2011
4.52
 7,100 4.54 4.54 4.46 1,600 0 0.1
24/03/2011
4.54
 3,700 4.58 4.86 4.54 0 3,300 -0.1
23/03/2011
4.58
 6,200 4.58 4.58 4.52 0 5,000 -0.2
22/03/2011
4.58
 13,400 4.64 4.64 4.58 0 12,000 -0.5
21/03/2011
4.64
 9,000 4.62 4.64 4.64 0 8,700 -0.3
18/03/2011
4.62
 8,800 4.57 4.62 4.54 0 5,000 -0.2
17/03/2011
4.57
 3,100 4.65 4.65 4.46 0 0 0
16/03/2011
4.65
 1,500 4.64 4.65 4.40 0 0 0
15/03/2011
4.64
 1,700 4.64 4.75 4.64 0 900 -0.0
14/03/2011
4.64
 3,600 4.66 4.75 4.64 0 3,000 -0.1
11/03/2011
4.66
 5,700 4.64 4.93 4.66 700 2,200 -0.1
10/03/2011
4.64
 7,700 4.64 4.86 4.64 0 5,000 -0.2
09/03/2011
4.64
 6,600 4.64 4.75 4.64 0 5,000 -0.2
08/03/2011
4.64
 8,900 4.69 4.90 4.64 0 1,800 -0.1
07/03/2011
4.69
 14,300 4.64 4.81 4.69 0 11,800 -0.5
04/03/2011
4.64
 4,700 4.61 4.89 4.64 0 2,000 -0.1
03/03/2011
4.61
 4,500 4.58 4.64 4.60 0 2,000 -0.1
02/03/2011
4.58
 2,200 4.64 4.91 4.43 0 400 -0.0
01/03/2011
4.64
 10,600 4.81 4.81 4.64 100 10,000 -0.4
28/02/2011
4.81
 4,900 4.69 4.98 4.75 0 500 -0.0
25/02/2011
4.69
 10,300 4.52 4.75 4.59 0 8,600 -0.3
24/02/2011
4.52
 18,800 4.69 4.81 4.40 0 5,000 -0.2
23/02/2011
4.69
 10,700 4.50 4.81 4.52 1,600 4,800 -0.1
22/02/2011
4.50
 36,500 4.75 5.10 4.48 50,000 50,000 0
21/02/2011
4.75
 20,500 4.98 4.98 4.75 1,500 0 0.1
18/02/2011
4.98
 13,300 5.09 5.09 4.98 0 4,200 -0.2
17/02/2011
5.09
 18,400 5.21 5.21 5.04 100,000 105,400 -0.2
16/02/2011
5.21
 200 5.09 5.21 5.21 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |