CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.60
0
(0%)
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
(2026-06-29) 		-1.70 -3.38% 1,683,000 306,900 0
47.60
50.80
48.60
2 tháng
(2026-06-01) 		-1.15 -2.31% 2,930,000 529,650 0
47.60
51.10
48.60
3 tháng
(2026-05-04) 		0.81 1.70% 5,091,800 1,035,577 0
47.60
51.10
48.60
6 tháng
(2026-01-30) 		-2.76 -5.38% 18,131,200 188,575 -30.7
44.29
52.83
48.60
12 tháng
(2025-08-04) 		-3.58 -6.86% 57,541,000 -3,754,365 -281.0
44.29
60.06
48.60
24 tháng
(2024-08-08) 		10.33 26.99% 168,647,723 -1,849,662 -146.0
35.26
60.06
48.60
36 tháng
(2023-08-14) 		25.56 110.93% 203,361,771 -2,586,900 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-24) 		26.25 117.45% 252,784,350 -3,862,731 -265.8
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2011
3.05
 12,300 2.99 3.07 2.99 4,200 6,100 -0.1
11/05/2011
2.99
 8,900 3.08 3.08 2.95 6,500 0 0.2
10/05/2011
3.08
 12,500 3.04 3.08 3.07 4,000 500 0.1
09/05/2011
3.04
 1,200 3.13 3.13 3.01 0 0 0
06/05/2011
3.13
 4,200 3.22 3.22 3.13 2,000 1,000 0.0
05/05/2011
3.22
 4,700 3.31 3.31 3.13 2,000 600 0.0
04/05/2011
3.31
 4,900 3.36 3.36 3.22 0 800 -0.0
29/04/2011
3.36
 1,700 3.39 3.39 3.35 0 0 0
28/04/2011
3.39
 17,200 3.39 3.44 3.36 10,000 6,900 0.1
27/04/2011
3.39
 2,000 3.39 3.41 3.37 200 100 0.0
26/04/2011
3.39
 7,800 3.49 3.49 3.39 0 0 0
25/04/2011
3.49
 3,300 3.48 3.49 3.49 0 3,300 -0.1
22/04/2011
3.48
 2,000 3.52 3.52 3.48 0 0 0
21/04/2011
3.52
 2,200 3.58 3.58 3.50 600 600 0
20/04/2011
3.58
 700 3.54 3.59 3.54 0 0 0
19/04/2011
3.54
 800 3.59 3.59 3.50 0 0 0
18/04/2011
3.59
 31,800 3.67 3.92 3.55 31,000 30,100 0.0
15/04/2011
3.67
 100 3.49 3.67 3.67 0 0 0
14/04/2011
3.49
 500 3.50 3.73 3.49 0 0 0
13/04/2011
3.50
 9,500 3.50 3.51 3.50 3,000 9,400 -0.2
08/04/2011
3.50
 1,500 3.54 3.54 3.50 0 0 0
07/04/2011
3.54
 1,100 3.59 3.59 3.54 0 100 -0.0
06/04/2011
3.59
 9,300 3.62 3.62 3.59 0 6,300 -0.2
05/04/2011
3.62
 2,300 3.64 3.64 3.58 2,000 300 0.1
04/04/2011
3.64
 4,400 3.64 3.64 3.61 400 2,100 -0.1
01/04/2011
3.64
 500 3.59 3.64 3.64 0 0 0
31/03/2011
3.59
 1,000 3.64 3.64 3.59 0 0 0
30/03/2011
3.64
 200 3.59 3.64 3.64 0 200 -0.0
29/03/2011
3.59
 7,300 3.59 3.68 3.59 0 5,000 -0.2
28/03/2011
3.59
 1,300 3.59 3.64 3.59 0 1,300 -0.1
25/03/2011
3.59
 7,100 3.61 3.61 3.54 1,600 0 0.1
24/03/2011
3.61
 3,700 3.64 3.86 3.61 0 3,300 -0.1
23/03/2011
3.64
 6,200 3.64 3.64 3.59 0 5,000 -0.2
22/03/2011
3.64
 13,400 3.68 3.68 3.64 0 12,000 -0.5
21/03/2011
3.68
 9,000 3.67 3.68 3.68 0 8,700 -0.3
18/03/2011
3.67
 8,800 3.63 3.67 3.61 0 5,000 -0.2
17/03/2011
3.63
 3,100 3.69 3.69 3.54 0 0 0
16/03/2011
3.69
 1,500 3.68 3.69 3.50 0 0 0
15/03/2011
3.68
 1,700 3.68 3.77 3.68 0 900 -0.0
14/03/2011
3.68
 3,600 3.70 3.77 3.68 0 3,000 -0.1
11/03/2011
3.70
 5,700 3.68 3.91 3.70 700 2,200 -0.1
10/03/2011
3.68
 7,700 3.68 3.86 3.68 0 5,000 -0.2
09/03/2011
3.68
 6,600 3.68 3.77 3.68 0 5,000 -0.2
08/03/2011
3.68
 8,900 3.73 3.89 3.68 0 1,800 -0.1
07/03/2011
3.73
 14,300 3.68 3.82 3.73 0 11,800 -0.5
04/03/2011
3.68
 4,700 3.66 3.88 3.68 0 2,000 -0.1
03/03/2011
3.66
 4,500 3.64 3.68 3.65 0 2,000 -0.1
02/03/2011
3.64
 2,200 3.68 3.90 3.52 0 400 -0.0
01/03/2011
3.68
 10,600 3.82 3.82 3.68 100 10,000 -0.4
28/02/2011
3.82
 4,900 3.73 3.96 3.77 0 500 -0.0
25/02/2011
3.73
 10,300 3.59 3.77 3.64 0 8,600 -0.3
24/02/2011
3.59
 18,800 3.73 3.82 3.50 0 5,000 -0.2
23/02/2011
3.73
 10,700 3.57 3.82 3.59 1,600 4,800 -0.1
22/02/2011
3.57
 36,500 3.77 4.05 3.56 50,000 50,000 0
21/02/2011
3.77
 20,500 3.96 3.96 3.77 1,500 0 0.1
18/02/2011
3.96
 13,300 4.04 4.04 3.96 0 4,200 -0.2
17/02/2011
4.04
 18,400 4.14 4.14 4.00 100,000 105,400 -0.2
16/02/2011
4.14
 200 4.04 4.14 4.14 0 100 -0.0
15/02/2011
4.04
 17,500 4.06 4.10 4.04 0 0 0
14/02/2011
4.06
 9,500 4.23 4.50 4.05 0 0 0
11/02/2011
4.23
 3,100 4.33 4.33 4.23 0 3,100 -0.1
10/02/2011
4.33
 12,300 4.26 4.58 4.30 0 10,300 -0.5
09/02/2011
4.26
 7,000 4.23 4.47 4.25 0 2,900 -0.1
08/02/2011
4.23
 600 4.32 4.35 4.23 0 100 -0.0
28/01/2011
4.32
 4,100 4.14 4.46 4.28 0 1,000 -0.0
27/01/2011
4.14
 6,300 4.14 4.46 4.10 0 0 0
26/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/01/2011
4.14
 3,400 4.14 4.40 4.07 0 1,700 -0.1
25/01/2011
4.14
 6,600 4.01 4.28 4.05 300 800 -0.0
24/01/2011
4.01
 3,100 4.10 4.19 4.00 0 400 -0.0
21/01/2011
4.10
 6,900 4.01 4.14 4.10 29,800 30,700 -0.1
20/01/2011
4.01
 2,700 4.07 4.37 4.01 0 100 -0.0
19/01/2011
4.07
 56,700 4.10 4.37 4.07 50,000 21,200 2.6
18/01/2011
4.10
 54,800 4.05 4.19 4.05 52,300 0 4.7
17/01/2011
4.05
 15,600 3.96 4.14 4.05 0 0 0
14/01/2011
3.96
 5,800 4.00 4.14 3.92 0 0 0
13/01/2011
4.00
 4,700 3.91 4.14 3.96 0 0 0
12/01/2011
3.91
 2,800 3.91 4.14 3.91 0 0 0
11/01/2011
3.91
 3,600 3.93 4.07 3.91 300 0 0.0
10/01/2011
3.93
 1,900 3.96 3.96 3.93 0 0 0
07/01/2011
3.96
 7,500 4.10 4.14 3.96 800 3,100 -0.2
06/01/2011
4.10
 100 4.16 4.16 4.10 0 0 0
05/01/2011
4.16
 6,500 4.21 4.37 4.16 600 0 0.1
04/01/2011
4.21
 3,300 4.51 4.51 4.21 0 0 0
31/12/2010
4.51
 53,700 4.11 4.56 4.03 0 3,800 -0.3
30/12/2010
4.11
 22,700 4.14 4.39 3.98 0 1,200 -0.1
29/12/2010
4.14
 12,700 3.96 4.14 4.05 0 400 -0.0
28/12/2010
3.96
 1,300 4.00 4.10 3.96 0 200 -0.0
27/12/2010
4.00
 5,600 4.10 4.10 4.00 0 0 0
24/12/2010
4.10
 4,300 4.00 4.10 3.93 300 0 0.0
23/12/2010
4.00
 19,000 4.05 4.05 3.87 15,000 0 1.3
22/12/2010
4.05
 3,700 4.00 4.10 3.87 0 0 0
21/12/2010
4.00
 5,100 4.00 4.00 3.84 0 0 0
20/12/2010
4.00
 8,300 3.96 4.00 3.91 8,300 0 0.7
17/12/2010
3.96
 6,500 3.87 4.00 3.87 3,800 0 0.3
16/12/2010
3.87
 200 3.98 3.98 3.87 0 0 0
15/12/2010
3.98
 51,100 3.96 4.13 3.98 50,000 0 4.3
14/12/2010
3.96
 13,400 4.10 4.10 3.96 0 0 0
13/12/2010
4.10
 44,400 3.91 4.11 3.91 34,300 0 3.0
10/12/2010
3.91
 8,800 3.80 3.91 3.80 100 0 0.0
09/12/2010
3.80
 1,900 3.77 3.80 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |