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)
24/11/2011
3.27
 5,100 3.19 3.27 2.96 3,800 0 0.1
23/11/2011
3.19
 0 3.19 3.19 3.19 0 0 0
22/11/2011
3.19
 0 3.19 3.19 3.19 0 0 0
21/11/2011
3.19
 0 3.15 3.19 3.19 56,500 0 1.5
18/11/2011
3.15
 89,000 3.16 3.27 3.15 105,000 50,000 1.5
17/11/2011
3.16
 1,000 3.15 3.17 3.16 0 0 0
16/11/2011
3.15
 5,300 3.15 3.34 3.15 2,000 0 0.1
15/11/2011
3.15
 3,300 3.40 3.40 3.15 1,600 0 0.0
14/11/2011
3.40
 3,800 3.40 3.45 3.36 200 0 0.0
11/11/2011
3.40
 0 3.50 3.40 3.40 0 0 0
10/11/2011
3.50
 1,900 3.43 3.50 3.38 0 0 0
09/11/2011
3.43
 0 3.48 3.43 3.43 0 0 0
08/11/2011
3.48
 4,200 3.50 3.50 3.38 0 0 0
07/11/2011
3.50
 2,600 3.42 3.52 3.43 0 0 0
04/11/2011
3.42
 6,500 3.50 3.50 3.42 0 0 0
03/11/2011
3.50
 1,700 3.50 3.50 3.44 0 0 0
02/11/2011
3.50
 100 3.64 3.64 3.50 0 0 0
01/11/2011
3.64
 10,200 3.45 3.65 3.45 0 0 0
31/10/2011
3.45
 2,700 3.38 3.50 3.44 0 0 0
28/10/2011
3.38
 3,900 3.44 3.44 3.38 0 200 -0.0
27/10/2011
3.44
 0 3.44 3.44 3.44 0 0 0
26/10/2011
3.44
 400 3.45 3.45 3.44 0 0 0
25/10/2011
3.45
 4,800 3.47 3.47 3.45 0 0 0
24/10/2011
3.47
 2,900 3.41 3.47 3.45 0 0 0
21/10/2011
3.41
 0 3.44 3.41 3.41 0 0 0
20/10/2011
3.44
 5,900 3.48 3.48 3.38 0 0 0
19/10/2011
3.48
 0 3.50 3.48 3.48 0 0 0
18/10/2011
3.50
 13,300 3.45 3.50 3.44 1,000 0 0.0
17/10/2011
3.45
 6,000 3.56 3.56 3.45 1,600 0 0.0
14/10/2011
3.56
 6,500 3.50 3.56 3.44 0 0 0
13/10/2011
3.50
 3,300 3.50 3.73 3.50 0 0 0
12/10/2011
3.50
 2,100 3.45 3.50 3.48 0 0 0
11/10/2011
3.45
 200 3.66 3.66 3.45 0 0 0
10/10/2011
3.66
 6,900 3.62 3.68 3.61 6,300 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |