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)
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
06/04/2011
4.42
 9,300 4.45 4.45 4.42 0 6,300 -0.2
05/04/2011
4.45
 2,300 4.47 4.47 4.41 2,000 300 0.1
04/04/2011
4.47
 4,400 4.47 4.47 4.44 400 2,100 -0.1
01/04/2011
4.47
 500 4.42 4.47 4.47 0 0 0
31/03/2011
4.42
 1,000 4.47 4.47 4.42 0 0 0
30/03/2011
4.47
 200 4.42 4.47 4.47 0 200 -0.0
29/03/2011
4.42
 7,300 4.42 4.53 4.42 0 5,000 -0.2
28/03/2011
4.42
 1,300 4.42 4.47 4.42 0 1,300 -0.1
25/03/2011
4.42
 7,100 4.44 4.44 4.36 1,600 0 0.1
24/03/2011
4.44
 3,700 4.47 4.74 4.44 0 3,300 -0.1
23/03/2011
4.47
 6,200 4.47 4.47 4.42 0 5,000 -0.2
22/03/2011
4.47
 13,400 4.53 4.53 4.47 0 12,000 -0.5
21/03/2011
4.53
 9,000 4.52 4.53 4.53 0 8,700 -0.3
18/03/2011
4.52
 8,800 4.46 4.52 4.44 0 5,000 -0.2
17/03/2011
4.46
 3,100 4.54 4.54 4.36 0 0 0
16/03/2011
4.54
 1,500 4.53 4.54 4.30 0 0 0
15/03/2011
4.53
 1,700 4.53 4.64 4.53 0 900 -0.0
14/03/2011
4.53
 3,600 4.55 4.64 4.53 0 3,000 -0.1
11/03/2011
4.55
 5,700 4.53 4.81 4.55 700 2,200 -0.1
10/03/2011
4.53
 7,700 4.53 4.74 4.53 0 5,000 -0.2
09/03/2011
4.53
 6,600 4.53 4.64 4.53 0 5,000 -0.2
08/03/2011
4.53
 8,900 4.59 4.79 4.53 0 1,800 -0.1
07/03/2011
4.59
 14,300 4.53 4.70 4.59 0 11,800 -0.5
04/03/2011
4.53
 4,700 4.51 4.78 4.53 0 2,000 -0.1
03/03/2011
4.51
 4,500 4.47 4.53 4.50 0 2,000 -0.1
02/03/2011
4.47
 2,200 4.53 4.80 4.33 0 400 -0.0
01/03/2011
4.53
 10,600 4.70 4.70 4.53 100 10,000 -0.4
28/02/2011
4.70
 4,900 4.59 4.87 4.64 0 500 -0.0
25/02/2011
4.59
 10,300 4.42 4.64 4.48 0 8,600 -0.3
24/02/2011
4.42
 18,800 4.59 4.70 4.30 0 5,000 -0.2
23/02/2011
4.59
 10,700 4.39 4.70 4.42 1,600 4,800 -0.1
22/02/2011
4.39
 36,500 4.64 4.98 4.38 50,000 50,000 0
21/02/2011
4.64
 20,500 4.87 4.87 4.64 1,500 0 0.1
18/02/2011
4.87
 13,300 4.97 4.97 4.87 0 4,200 -0.2
17/02/2011
4.97
 18,400 5.10 5.10 4.93 100,000 105,400 -0.2
16/02/2011
5.10
 200 4.97 5.10 5.10 0 100 -0.0
15/02/2011
4.97
 17,500 4.99 5.05 4.97 0 0 0
14/02/2011
4.99
 9,500 5.21 5.54 4.98 0 0 0
11/02/2011
5.21
 3,100 5.32 5.32 5.21 0 3,100 -0.1
10/02/2011
5.32
 12,300 5.24 5.64 5.29 0 10,300 -0.5
09/02/2011
5.24
 7,000 5.21 5.50 5.23 0 2,900 -0.1
08/02/2011
5.21
 600 5.31 5.36 5.21 0 100 -0.0
28/01/2011
5.31
 4,100 5.10 5.49 5.27 0 1,000 -0.0
27/01/2011
5.10
 6,300 5.10 5.49 5.04 0 0 0
26/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/01/2011
5.10
 3,400 5.10 5.41 5.01 0 1,700 -0.1
25/01/2011
5.10
 6,600 4.93 5.27 4.98 300 800 -0.0
24/01/2011
4.93
 3,100 5.04 5.15 4.93 0 400 -0.0
21/01/2011
5.04
 6,900 4.93 5.10 5.04 29,800 30,700 -0.1
20/01/2011
4.93
 2,700 5.01 5.38 4.93 0 100 -0.0
19/01/2011
5.01
 56,700 5.04 5.38 5.01 50,000 21,200 2.6
18/01/2011
5.04
 54,800 4.98 5.15 4.98 52,300 0 4.7
17/01/2011
4.98
 15,600 4.87 5.10 4.98 0 0 0
14/01/2011
4.87
 5,800 4.92 5.09 4.82 0 0 0
13/01/2011
4.92
 4,700 4.81 5.10 4.87 0 0 0
12/01/2011
4.81
 2,800 4.81 5.10 4.81 0 0 0
11/01/2011
4.81
 3,600 4.84 5.01 4.81 300 0 0.0
10/01/2011
4.84
 1,900 4.87 4.87 4.84 0 0 0
07/01/2011
4.87
 7,500 5.04 5.10 4.87 800 3,100 -0.2
06/01/2011
5.04
 100 5.12 5.12 5.04 0 0 0
05/01/2011
5.12
 6,500 5.18 5.38 5.12 600 0 0.1
04/01/2011
5.18
 3,300 5.55 5.55 5.18 0 0 0
31/12/2010
5.55
 53,700 5.06 5.61 4.96 0 3,800 -0.3
30/12/2010
5.06
 22,700 5.10 5.41 4.90 0 1,200 -0.1
29/12/2010
5.10
 12,700 4.87 5.10 4.98 0 400 -0.0
28/12/2010
4.87
 1,300 4.93 5.04 4.87 0 200 -0.0
27/12/2010
4.93
 5,600 5.04 5.04 4.93 0 0 0
24/12/2010
5.04
 4,300 4.92 5.04 4.84 300 0 0.0
23/12/2010
4.92
 19,000 4.98 4.98 4.77 15,000 0 1.3
22/12/2010
4.98
 3,700 4.93 5.04 4.76 0 0 0
21/12/2010
4.93
 5,100 4.93 4.93 4.72 0 0 0
20/12/2010
4.93
 8,300 4.87 4.93 4.81 8,300 0 0.7
17/12/2010
4.87
 6,500 4.76 4.92 4.76 3,800 0 0.3
16/12/2010
4.76
 200 4.90 4.90 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |