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)
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
08/11/2010
4.71
 24,800 4.74 4.76 4.71 23,000 13,800 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |