CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.10
-0.40
(-0.66%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
5.24
 9,600 5.19 5.32 5.20 3,700 0 0.4
15/06/2010
5.19
 50,500 5.18 5.20 5.18 16,400 0 1.5
14/06/2010
5.18
 39,600 5.23 5.23 5.15 77,400 48,900 2.7
11/06/2010
5.23
 30,000 5.20 5.23 5.18 16,000 0 1.5
10/06/2010
5.20
 18,300 5.15 5.20 5.15 17,500 7,000 1.0
09/06/2010
5.15
 23,100 5.07 5.23 5.12 20,500 0 1.9
08/06/2010
5.07
 43,600 5.04 5.09 5.07 16,400 15,800 0.1
07/06/2010
5.04
 37,900 5.37 5.37 4.98 5,300 0 0.5
04/06/2010
5.37
 5,600 5.32 5.37 5.27 0 0 0
03/06/2010
5.32
 26,100 5.40 5.48 5.32 0 3,600 0
02/06/2010
5.40
 11,300 5.48 5.59 5.40 5,400 0 0.5
01/06/2010
5.48
 4,800 5.65 5.65 5.32 1,000 0 0.1
31/05/2010
5.65
 15,300 5.66 5.79 5.48 15,200 10,000 0.5
28/05/2010
5.66
 26,100 5.43 5.76 5.54 40,000 30,000 1.0
27/05/2010
5.43
 21,300 5.45 5.54 5.32 2,800 500 0.2
26/05/2010
5.45
 23,600 5.12 5.48 5.12 10,100 300 1.0
25/05/2010
5.12
 22,900 5.15 5.15 5.09 19,900 0 1.8
24/05/2010
5.15
 15,900 5.07 5.26 5.09 8,600 0 0.8
21/05/2010
5.07
 71,200 5.32 5.32 4.98 56,200 0 5.2
20/05/2010
5.32
 27,700 5.18 5.32 5.04 10,600 0 1.0
19/05/2010
5.18
 21,700 5.32 5.65 5.18 800 800 -0.0
18/05/2010
5.32
 72,000 5.37 5.37 5.20 50,000 50,200 -0.0
17/05/2010
5.37
 22,500 5.48 5.54 5.34 0 0 0
14/05/2010
5.48
 21,800 5.48 5.53 5.45 0 0 0
13/05/2010
5.48
 12,800 5.54 5.64 5.45 0 100 -0.0
12/05/2010
5.54
 15,100 5.70 5.70 5.48 0 0 0
11/05/2010
5.70
 36,900 5.54 5.92 5.54 0 0 0
10/05/2010
5.54
 15,600 5.81 6.09 5.42 300 0 0.0
07/05/2010
5.81
 52,100 5.92 5.92 5.79 0 0 0
06/05/2010
5.92
 25,800 5.82 5.92 5.81 0 1,000 -0.1
05/05/2010
5.82
 4,400 6.03 6.03 5.82 0 0 0
04/05/2010
6.03
 34,300 6.04 6.09 6.03 20,000 0 2.2
29/04/2010
6.04
 21,200 5.98 6.12 5.98 0 0 0
28/04/2010
5.98
 23,400 6.02 6.02 5.92 600 0 0.1
27/04/2010
6.02
 12,000 6.00 6.04 5.98 0 0 0
26/04/2010
6.00
 18,400 6.04 6.04 5.99 500 0 0.1
22/04/2010
6.04
 23,500 5.91 6.15 5.97 0 0 0
21/04/2010
5.91
 59,600 5.92 5.92 5.84 0 30,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |