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)
05/11/2010
4.74
 10,200 4.68 4.80 4.70 10,000 5,000 0.4
04/11/2010
4.68
 0 4.69 4.68 4.68 0 0 0
03/11/2010
4.69
 20,500 4.68 4.70 4.40 2,000 5,000 -0.2
02/11/2010
4.68
 15,500 4.65 4.73 4.64 7,300 11,700 -0.4
01/11/2010
4.65
 700 4.70 4.70 4.65 0 0 0
29/10/2010
4.70
 26,700 4.67 4.70 4.67 0 10,000 -0.8
28/10/2010
4.67
 9,100 4.67 4.70 4.67 0 0 0
27/10/2010
4.67
 4,000 4.71 4.71 4.67 0 0 0
26/10/2010
4.71
 8,200 4.69 4.71 4.68 0 7,000 -0.6
25/10/2010
4.69
 16,100 4.70 4.70 4.64 0 5,000 -0.4
22/10/2010
4.70
 7,500 4.68 4.70 4.67 0 5,000 -0.4
21/10/2010
4.68
 1,100 4.67 4.72 4.65 0 0 0
20/10/2010
4.67
 5,400 4.70 4.70 4.64 0 0 0
19/10/2010
4.70
 8,300 4.69 4.80 4.64 0 0 0
18/10/2010
4.69
 2,000 4.67 4.80 4.69 0 0 0
15/10/2010
4.67
 1,100 4.65 4.79 4.67 0 0 0
14/10/2010
4.65
 200 4.76 4.76 4.65 0 0 0
13/10/2010
4.76
 1,100 4.81 4.81 4.67 0 1,000 -0.1
12/10/2010
4.81
 22,400 4.87 4.87 4.65 11,600 10,000 0.1
11/10/2010
4.87
 16,700 4.67 4.87 4.61 15,200 2,000 1.1
08/10/2010
4.67
 1,300 4.67 4.90 4.67 1,200 0 0.1
07/10/2010
4.67
 2,900 4.70 4.84 4.65 0 0 0
06/10/2010
4.70
 10,900 4.64 4.70 4.67 0 10,800 -0.9
05/10/2010
4.64
 75,500 4.64 4.64 4.59 0 66,000 -5.4
04/10/2010
4.64
 16,900 4.77 4.77 4.64 0 1,400 -0.1
01/10/2010
4.77
 13,100 4.70 4.77 4.76 6,000 12,900 -0.6
30/09/2010
4.70
 24,500 4.81 4.93 4.54 0 18,700 -1.6
29/09/2010
4.81
 2,300 4.93 4.93 4.81 1,100 0 0.1
28/09/2010
4.93
 8,700 4.98 5.10 4.93 0 0 0
27/09/2010
4.98
 18,000 4.87 5.04 4.93 0 0 0
24/09/2010
4.87
 4,800 4.87 4.90 4.87 0 0 0
23/09/2010
4.87
 29,000 4.90 4.93 4.81 0 0 0
22/09/2010
4.90
 25,300 4.93 4.93 4.87 0 14,700 -1.3
21/09/2010
4.93
 32,600 4.82 4.98 4.50 0 13,900 -1.2
20/09/2010
4.82
 26,700 4.76 4.93 4.70 0 0 0
17/09/2010
4.76
 22,300 4.70 4.76 4.70 0 3,900 -0.3
16/09/2010
4.70
 8,400 4.76 4.76 4.65 0 2,800 -0.2
15/09/2010
4.76
 5,600 4.81 4.87 4.76 0 0 0
14/09/2010
4.81
 5,000 4.88 4.88 4.81 0 2,000 -0.2
13/09/2010
4.88
 26,800 4.76 4.98 4.76 11,900 3,700 0.7
10/09/2010
4.76
 18,100 4.87 5.10 4.76 500 0 0.0
09/09/2010
4.87
 9,000 4.96 4.96 4.87 0 0 0
08/09/2010
4.96
 5,600 4.93 4.98 4.76 1,000 0 0.1
07/09/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/09/2010
4.93
 12,700 5.01 5.04 4.82 4,000 1,500 0.2
06/09/2010
5.01
 27,300 4.90 5.06 4.96 10,200 600 0.9
01/09/2010
4.90
 6,400 4.87 4.93 4.87 0 0 0
31/08/2010
4.87
 34,200 4.75 4.97 4.84 21,900 0 1.9
30/08/2010
4.75
 22,200 4.48 4.75 4.68 200 0 0.0
27/08/2010
4.48
 54,400 4.48 4.56 4.42 2,000 38,400 -2.9
26/08/2010
4.48
 29,900 4.48 4.65 4.46 0 0 0
25/08/2010
4.48
 88,900 4.76 4.98 4.44 37,300 56,700 -1.6
24/08/2010
4.76
 37,000 4.90 4.90 4.71 0 0 0
23/08/2010
4.90
 20,800 4.84 5.14 4.84 100 0 0.0
20/08/2010
4.84
 11,300 4.83 5.04 4.82 0 0 0
19/08/2010
4.83
 10,600 4.79 4.87 4.82 3,000 0 0.3
18/08/2010
4.79
 38,400 4.98 4.98 4.79 10,000 0 0.9
17/08/2010
4.98
 12,800 5.12 5.12 4.93 500 0 0.0
16/08/2010
5.12
 6,300 5.04 5.19 5.09 0 0 0
13/08/2010
5.04
 10,800 4.76 5.09 4.72 0 0 0
12/08/2010
4.76
 21,000 5.09 5.09 4.76 10,000 0 0.9
11/08/2010
5.09
 38,900 5.01 5.20 4.98 1,000 0 0.1
10/08/2010
5.01
 15,200 5.12 5.12 4.93 2,500 0 0.2
09/08/2010
5.12
 20,900 5.19 5.23 5.09 0 0 0
06/08/2010
5.19
 6,200 5.21 5.25 4.98 0 0 0
05/08/2010
5.21
 10,900 5.26 5.26 5.21 0 0 0
04/08/2010
5.26
 44,300 5.15 5.32 5.18 0 0 0
03/08/2010
5.15
 15,400 5.18 5.18 5.15 10,000 0 0.9
02/08/2010
5.18
 7,400 5.22 5.22 5.09 1,000 0 0.1
30/07/2010
5.22
 16,500 5.21 5.22 5.19 0 0 0
29/07/2010
5.21
 30,300 5.20 5.22 5.19 0 0 0
28/07/2010
5.20
 15,000 5.23 5.23 5.19 6,600 0 0.6
27/07/2010
5.23
 6,400 5.20 5.37 5.20 1,600 0 0.2
26/07/2010
5.20
 53,900 5.30 5.32 5.20 8,500 0 0.8
23/07/2010
5.30
 134,400 5.04 5.31 5.09 0 35,800 -3.3
22/07/2010
5.04
 16,700 5.06 5.07 5.04 9,600 4,500 0.5
21/07/2010
5.06
 4,300 5.06 5.09 5.06 600 0 0.1
20/07/2010
5.06
 54,700 5.07 5.14 5.04 0 9,400 -0.9
19/07/2010
5.07
 90,700 5.09 5.12 4.98 25,000 35,900 -1.0
16/07/2010
5.09
 91,500 5.08 5.20 5.09 0 60,400 -5.6
15/07/2010
5.08
 23,100 5.08 5.09 5.07 0 13,300 -1.2
14/07/2010
5.08
 14,900 5.15 5.23 5.08 0 0 0
13/07/2010
5.15
 14,700 5.26 5.26 5.08 0 3,500 -0.3
12/07/2010
5.26
 100 5.08 5.26 5.26 0 0 0
09/07/2010
5.08
 9,000 5.07 5.09 5.04 0 2,100 -0.2
08/07/2010
5.07
 10,700 5.07 5.09 5.06 0 9,400 -0.9
07/07/2010
5.07
 43,300 5.09 5.09 5.06 0 19,600 -1.8
06/07/2010
5.09
 24,800 5.15 5.20 5.09 5,300 16,700 -1.0
05/07/2010
5.15
 28,000 5.20 5.26 5.15 10,000 11,300 -0.1
02/07/2010
5.20
 27,900 5.26 5.27 5.18 10,000 6,200 0.4
01/07/2010
5.26
 15,500 5.55 5.55 5.26 5,500 0 0.5
30/06/2010
5.55
 145,700 5.51 5.55 5.12 100 0 0.0
29/06/2010
5.51
 28,300 5.15 5.51 5.10 0 0 0
28/06/2010
5.15
 5,700 5.19 5.19 5.15 0 0 0
25/06/2010
5.19
 14,700 5.14 5.19 5.06 0 0 0
24/06/2010
5.14
 19,000 5.09 5.14 5.09 0 0 0
23/06/2010
5.09
 15,400 5.08 5.09 4.94 0 0 0
22/06/2010
5.08
 43,700 5.18 5.18 5.08 25,000 0 2.3
21/06/2010
5.18
 51,500 5.20 5.20 5.15 10,000 0 0.9
18/06/2010
5.20
 5,600 5.18 5.27 5.19 1,400 800 0.1
17/06/2010
5.18
 22,200 5.24 5.24 5.18 13,700 2,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |