CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59.60
-0.90
(-1.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |