CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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
(2025-12-29) 		1.05 1.69% 13,284,900 -1,375,600 -88.0
61.95
73.90
63
2 tháng
(2025-12-01) 		0.07 0.11% 17,591,900 -1,522,200 -97.1
61.66
73.90
63
3 tháng
(2025-10-30) 		-0.22 -0.35% 21,295,200 -2,219,800 -142.0
60.68
73.90
63
6 tháng
(2025-08-01) 		-0.81 -1.27% 39,243,500 -3,929,440 -249.4
58.34
73.90
63
12 tháng
(2025-02-03) 		14.41 29.60% 99,189,254 -1,258,040 -62.3
43.38
73.90
63
24 tháng
(2024-02-15) 		31.96 102.62% 178,967,901 -2,767,942 -157.9
26.72
73.90
63
36 tháng
(2023-02-13) 		41.92 197.97% 190,166,305 -2,706,567 -156.1
20.45
73.90
63
60 tháng
(2021-02-23) 		43.72 225.67% 244,595,200 -4,127,777 -244.5
17.27
73.90
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2010
4.90
 51,100 4.87 5.08 4.90 50,000 0 4.3
14/12/2010
4.87
 13,400 5.05 5.05 4.87 0 0 0
13/12/2010
5.05
 44,400 4.81 5.06 4.81 34,300 0 3.0
10/12/2010
4.81
 8,800 4.68 4.81 4.67 100 0 0.0
09/12/2010
4.68
 1,900 4.64 4.68 4.62 0 0 0
08/12/2010
4.64
 8,100 4.71 4.72 4.64 600 0 0.0
07/12/2010
4.71
 18,500 4.76 4.76 4.71 0 10,000 -0.8
06/12/2010
4.76
 1,000 4.81 4.81 4.76 0 700 -0.1
03/12/2010
4.81
 1,200 4.87 4.87 4.71 0 0 0
02/12/2010
4.87
 9,700 4.68 4.87 4.64 7,500 200 0.6
01/12/2010
4.68
 5,600 4.81 4.81 4.68 0 0 0
30/11/2010
4.81
 3,200 4.76 4.93 4.81 2,000 0 0.2
29/11/2010
4.76
 6,100 4.81 4.87 4.54 0 1,400 -0.1
26/11/2010
4.81
 13,700 4.79 4.82 4.47 10,800 5,000 0.5
25/11/2010
4.79
 13,900 4.67 4.79 4.70 12,600 0 1.1
24/11/2010
4.67
 1,600 4.66 4.67 4.53 500 0 0.0
23/11/2010
4.66
 0 4.67 4.66 4.66 0 0 0
22/11/2010
4.67
 3,700 4.68 4.68 4.64 3,200 0 0.3
19/11/2010
4.68
 10,100 4.68 4.68 4.64 9,200 0 0.8
18/11/2010
4.68
 15,600 4.67 4.70 4.59 14,200 0 1.2
17/11/2010
4.67
 100 4.58 4.67 4.67 0 0 0
16/11/2010
4.58
 21,800 4.59 4.59 4.53 11,200 0 0.9
15/11/2010
4.59
 39,000 4.60 4.64 4.58 12,600 0 1.0
12/11/2010
4.60
 23,300 4.60 4.60 4.54 18,100 0 1.5
11/11/2010
4.60
 14,300 4.64 4.64 4.60 0 0 0
10/11/2010
4.64
 5,200 4.59 4.64 4.56 0 0 0
09/11/2010
4.59
 26,400 4.71 4.71 4.59 11,300 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |