CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2010
4.87
 22,300 4.81 4.87 4.81 0 3,900 -0.3
16/09/2010
4.81
 8,400 4.87 4.87 4.76 0 2,800 -0.2
15/09/2010
4.87
 5,600 4.93 4.98 4.87 0 0 0
14/09/2010
4.93
 5,000 4.99 4.99 4.93 0 2,000 -0.2
13/09/2010
4.99
 26,800 4.87 5.09 4.87 11,900 3,700 0.7
10/09/2010
4.87
 18,100 4.98 5.21 4.87 500 0 0.0
09/09/2010
4.98
 9,000 5.08 5.08 4.98 0 0 0
08/09/2010
5.08
 5,600 5.04 5.09 4.87 1,000 0 0.1
07/09/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/09/2010
5.04
 12,700 5.13 5.16 4.93 4,000 1,500 0.2
06/09/2010
5.13
 27,300 5.01 5.17 5.07 10,200 600 0.9
01/09/2010
5.01
 6,400 4.99 5.04 4.99 0 0 0
31/08/2010
4.99
 34,200 4.86 5.09 4.96 21,900 0 1.9
30/08/2010
4.86
 22,200 4.59 4.86 4.79 200 0 0.0
27/08/2010
4.59
 54,400 4.59 4.67 4.52 2,000 38,400 -2.9
26/08/2010
4.59
 29,900 4.59 4.76 4.56 0 0 0
25/08/2010
4.59
 88,900 4.87 5.10 4.54 37,300 56,700 -1.6
24/08/2010
4.87
 37,000 5.01 5.01 4.82 0 0 0
23/08/2010
5.01
 20,800 4.96 5.26 4.96 100 0 0.0
20/08/2010
4.96
 11,300 4.95 5.16 4.93 0 0 0
19/08/2010
4.95
 10,600 4.91 4.99 4.93 3,000 0 0.3
18/08/2010
4.91
 38,400 5.10 5.10 4.90 10,000 0 0.9
17/08/2010
5.10
 12,800 5.24 5.24 5.04 500 0 0.0
16/08/2010
5.24
 6,300 5.16 5.31 5.21 0 0 0
13/08/2010
5.16
 10,800 4.87 5.21 4.83 0 0 0
12/08/2010
4.87
 21,000 5.21 5.21 4.87 10,000 0 0.9
11/08/2010
5.21
 38,900 5.13 5.33 5.10 1,000 0 0.1
10/08/2010
5.13
 15,200 5.24 5.24 5.04 2,500 0 0.2
09/08/2010
5.24
 20,900 5.31 5.35 5.21 0 0 0
06/08/2010
5.31
 6,200 5.33 5.38 5.10 0 0 0
05/08/2010
5.33
 10,900 5.38 5.38 5.33 0 0 0
04/08/2010
5.38
 44,300 5.28 5.44 5.30 0 0 0
03/08/2010
5.28
 15,400 5.30 5.30 5.27 10,000 0 0.9
02/08/2010
5.30
 7,400 5.34 5.34 5.21 1,000 0 0.1
30/07/2010
5.34
 16,500 5.33 5.34 5.31 0 0 0
29/07/2010
5.33
 30,300 5.33 5.34 5.31 0 0 0
28/07/2010
5.33
 15,000 5.35 5.35 5.31 6,600 0 0.6
27/07/2010
5.35
 6,400 5.33 5.50 5.33 1,600 0 0.2
26/07/2010
5.33
 53,900 5.43 5.44 5.32 8,500 0 0.8
23/07/2010
5.43
 134,400 5.16 5.43 5.21 0 35,800 -3.3
22/07/2010
5.16
 16,700 5.18 5.18 5.16 9,600 4,500 0.5
21/07/2010
5.18
 4,300 5.17 5.21 5.17 600 0 0.1
20/07/2010
5.17
 54,700 5.18 5.26 5.16 0 9,400 -0.9
19/07/2010
5.18
 90,700 5.21 5.24 5.10 25,000 35,900 -1.0
16/07/2010
5.21
 91,500 5.20 5.33 5.21 0 60,400 -5.6
15/07/2010
5.20
 23,100 5.20 5.21 5.18 0 13,300 -1.2
14/07/2010
5.20
 14,900 5.27 5.35 5.20 0 0 0
13/07/2010
5.27
 14,700 5.38 5.38 5.20 0 3,500 -0.3
12/07/2010
5.38
 100 5.20 5.38 5.38 0 0 0
09/07/2010
5.20
 9,000 5.18 5.21 5.16 0 2,100 -0.2
08/07/2010
5.18
 10,700 5.18 5.21 5.18 0 9,400 -0.9
07/07/2010
5.18
 43,300 5.21 5.21 5.17 0 19,600 -1.8
06/07/2010
5.21
 24,800 5.27 5.33 5.21 5,300 16,700 -1.0
05/07/2010
5.27
 28,000 5.33 5.38 5.27 10,000 11,300 -0.1
02/07/2010
5.33
 27,900 5.38 5.39 5.30 10,000 6,200 0.4
01/07/2010
5.38
 15,500 5.68 5.68 5.38 5,500 0 0.5
30/06/2010
5.68
 145,700 5.64 5.68 5.24 100 0 0.0
29/06/2010
5.64
 28,300 5.27 5.64 5.22 0 0 0
28/06/2010
5.27
 5,700 5.31 5.31 5.27 0 0 0
25/06/2010
5.31
 14,700 5.26 5.31 5.17 0 0 0
24/06/2010
5.26
 19,000 5.21 5.26 5.21 0 0 0
23/06/2010
5.21
 15,400 5.20 5.21 5.05 0 0 0
22/06/2010
5.20
 43,700 5.30 5.30 5.20 25,000 0 2.3
21/06/2010
5.30
 51,500 5.33 5.33 5.27 10,000 0 0.9
18/06/2010
5.33
 5,600 5.30 5.39 5.31 1,400 800 0.1
17/06/2010
5.30
 22,200 5.36 5.36 5.30 13,700 2,000 1.1
16/06/2010
5.36
 9,600 5.31 5.44 5.33 3,700 0 0.4
15/06/2010
5.31
 50,500 5.30 5.32 5.30 16,400 0 1.5
14/06/2010
5.30
 39,600 5.35 5.35 5.27 77,400 48,900 2.7
11/06/2010
5.35
 30,000 5.32 5.35 5.30 16,000 0 1.5
10/06/2010
5.32
 18,300 5.27 5.32 5.27 17,500 7,000 1.0
09/06/2010
5.27
 23,100 5.19 5.35 5.24 20,500 0 1.9
08/06/2010
5.19
 43,600 5.16 5.21 5.18 16,400 15,800 0.1
07/06/2010
5.16
 37,900 5.50 5.50 5.10 5,300 0 0.5
04/06/2010
5.50
 5,600 5.45 5.50 5.39 0 0 0
03/06/2010
5.45
 26,100 5.52 5.61 5.44 0 3,600 0
02/06/2010
5.52
 11,300 5.61 5.72 5.52 5,400 0 0.5
01/06/2010
5.61
 4,800 5.78 5.78 5.45 1,000 0 0.1
31/05/2010
5.78
 15,300 5.80 5.92 5.61 15,200 10,000 0.5
28/05/2010
5.80
 26,100 5.55 5.89 5.67 40,000 30,000 1.0
27/05/2010
5.55
 21,300 5.58 5.67 5.44 2,800 500 0.2
26/05/2010
5.58
 23,600 5.24 5.60 5.24 10,100 300 1.0
25/05/2010
5.24
 22,900 5.27 5.27 5.21 19,900 0 1.8
24/05/2010
5.27
 15,900 5.18 5.38 5.21 8,600 0 0.8
21/05/2010
5.18
 71,200 5.44 5.44 5.10 56,200 0 5.2
20/05/2010
5.44
 27,700 5.30 5.44 5.16 10,600 0 1.0
19/05/2010
5.30
 21,700 5.44 5.78 5.30 800 800 -0.0
18/05/2010
5.44
 72,000 5.50 5.50 5.33 50,000 50,200 -0.0
17/05/2010
5.50
 22,500 5.61 5.67 5.47 0 0 0
14/05/2010
5.61
 21,800 5.61 5.66 5.58 0 0 0
13/05/2010
5.61
 12,800 5.67 5.77 5.58 0 100 -0.0
12/05/2010
5.67
 15,100 5.84 5.84 5.61 0 0 0
11/05/2010
5.84
 36,900 5.67 6.06 5.67 0 0 0
10/05/2010
5.67
 15,600 5.95 6.23 5.55 300 0 0.0
07/05/2010
5.95
 52,100 6.06 6.06 5.92 0 0 0
06/05/2010
6.06
 25,800 5.96 6.06 5.95 0 1,000 -0.1
05/05/2010
5.96
 4,400 6.17 6.17 5.96 0 0 0
04/05/2010
6.17
 34,300 6.18 6.23 6.17 20,000 0 2.2
29/04/2010
6.18
 21,200 6.12 6.26 6.12 0 0 0
28/04/2010
6.12
 23,400 6.16 6.16 6.06 600 0 0.1
27/04/2010
6.16
 12,000 6.14 6.18 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |