CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
3.62
 10,700 3.56 3.62 3.45 10,100 0 0.3
06/10/2011
3.56
 2,700 3.50 3.56 3.56 0 0 0
05/10/2011
3.50
 3,000 3.55 3.55 3.50 1,000 0 0.0
04/10/2011
3.55
 1,200 3.44 3.55 3.55 1,200 0 0.0
03/10/2011
3.44
 2,200 3.50 3.50 3.44 500 0 0.0
30/09/2011
3.50
 9,400 3.62 3.62 3.45 0 0 0
29/09/2011
3.62
 3,600 3.68 3.68 3.50 2,000 100 0.1
28/09/2011
3.68
 10,900 3.50 3.68 3.62 5,200 0 0.2
27/09/2011
3.50
 7,200 3.62 3.62 3.44 79,700 79,700 0
26/09/2011
3.62
 800 3.66 3.66 3.62 0 0 0
23/09/2011
3.66
 2,900 3.66 3.66 3.62 0 0 0
22/09/2011
3.66
 800 3.65 3.66 3.66 0 0 0
21/09/2011
3.65
 4,300 3.62 3.66 3.65 4,000 0 0.1
20/09/2011
3.62
 5,000 3.65 3.65 3.62 0 0 0
19/09/2011
3.65
 6,800 3.62 3.65 3.62 0 0 0
16/09/2011
3.62
 15,000 3.65 3.69 3.62 0 0 0
15/09/2011
3.65
 2,100 3.64 3.65 3.65 0 0 0
14/09/2011
3.64
 19,800 3.65 3.68 3.62 0 14,400 -0.4
13/09/2011
3.65
 12,400 3.68 3.78 3.63 300 0 0.0
12/09/2011
3.68
 18,800 3.62 3.68 3.50 0 10,000 -0.3
09/09/2011
3.62
 14,900 3.62 3.62 3.56 0 5,000 -0.2
08/09/2011
3.62
 27,400 3.57 3.63 3.51 0 24,000 -0.7
07/09/2011
3.57
 5,500 3.64 3.68 3.57 0 2,000 -0.1
06/09/2011
3.64
 3,000 3.65 3.68 3.64 1,500 0 0.0
05/09/2011
3.65
 9,700 3.76 3.80 3.65 0 0 0
01/09/2011
3.76
 2,600 3.68 3.76 3.73 0 0 0
31/08/2011
3.68
 1,500 3.75 3.75 3.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |