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) 		0.05 0.08% 13,080,100 -879,400 -56.8
61.95
73.90
63.10
2 tháng
(2025-11-28) 		-0.44 -0.71% 17,474,800 -1,029,400 -66.1
61.66
73.90
63.10
3 tháng
(2025-10-29) 		-1.32 -2.08% 21,423,300 -1,797,200 -115.6
60.68
73.90
63.10
6 tháng
(2025-07-31) 		-1.61 -2.53% 39,324,700 -3,419,740 -217.3
58.34
73.90
63.10
12 tháng
(2025-02-03) 		13.41 27.55% 98,984,454 -761,840 -31.1
43.38
73.90
63.10
24 tháng
(2024-02-07) 		30.82 98.51% 178,841,411 -2,275,742 -126.8
26.72
73.90
63.10
36 tháng
(2023-02-13) 		40.92 193.24% 189,961,505 -2,210,367 -124.9
20.45
73.90
63.10
60 tháng
(2021-02-22) 		42.78 221.40% 244,414,532 -3,631,577 -213.3
17.27
73.90
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
5.92
 17,800 5.92 5.92 5.83 0 0 0
19/04/2010
5.92
 9,900 5.92 5.92 5.85 0 0 0
16/04/2010
5.92
 9,800 5.94 5.98 5.53 0 0 0
15/04/2010
5.94
 19,600 5.92 5.95 5.89 0 0 0
14/04/2010
5.92
 32,200 5.87 5.95 5.83 0 0 0
13/04/2010
5.87
 41,200 5.92 5.98 5.85 0 0 0
12/04/2010
5.92
 35,800 5.88 5.98 5.90 0 0 0
09/04/2010
5.88
 16,100 5.87 5.92 5.87 0 0 0
08/04/2010
5.87
 13,700 5.82 5.94 5.87 0 0 0
07/04/2010
5.82
 38,100 5.81 5.87 5.81 0 0 0
06/04/2010
5.81
 9,100 5.81 5.92 5.79 0 0 0
05/04/2010
5.81
 13,500 5.87 5.87 5.59 0 0 0
02/04/2010
5.87
 3,800 5.94 5.94 5.73 0 0 0
01/04/2010
5.94
 11,600 5.76 5.95 5.76 0 0 0
31/03/2010
5.76
 25,100 5.81 5.95 5.76 0 0 0
30/03/2010
5.81
 25,300 5.81 5.84 5.81 10,000 700 1.0
29/03/2010
5.81
 36,700 5.81 5.90 5.81 5,000 0 0.5
26/03/2010
5.81
 49,200 5.90 5.98 5.81 30,000 0 3.2
25/03/2010
5.90
 25,000 6.09 6.09 5.88 0 0 0
24/03/2010
6.09
 27,600 6.12 6.12 6.03 0 0 0
23/03/2010
6.12
 81,800 6.12 6.12 6.07 34,800 0 3.8
22/03/2010
6.12
 15,800 6.23 6.26 6.12 0 0 0
19/03/2010
6.23
 42,800 6.37 6.37 6.20 0 0 0
18/03/2010
6.37
 63,600 6.30 6.42 6.27 19,300 0 2.2
17/03/2010
6.30
 34,000 6.22 6.37 6.23 21,500 0 2.5
16/03/2010
6.22
 55,200 6.49 6.53 6.20 0 0 0
15/03/2010
6.49
 81,100 6.57 6.81 6.42 25,300 0 3.0
12/03/2010
6.57
 79,700 6.35 6.73 6.31 30,700 8,800 2.6
11/03/2010
6.35
 116,800 6.14 6.42 6.15 5,500 0 0.6
10/03/2010
6.14
 26,200 6.20 6.20 6.09 7,000 0 0.8
09/03/2010
6.20
 51,900 6.15 6.37 6.12 0 1,600 -0.2
08/03/2010
6.15
 38,600 6.09 6.17 6.09 10,000 0 1.1
05/03/2010
6.09
 17,500 6.06 6.12 6.04 8,000 300 0.8
04/03/2010
6.06
 45,900 6.20 6.21 6.04 22,800 2,000 2.3
03/03/2010
6.20
 64,400 5.95 6.20 5.96 13,400 14,300 -0.1
02/03/2010
5.95
 24,300 5.98 6.09 5.94 10,500 2,000 0.9
01/03/2010
5.98
 20,000 5.92 5.98 5.92 7,900 1,500 0.7
26/02/2010
5.92
 7,300 5.92 5.92 5.89 2,300 700 0.2
25/02/2010
5.92
 9,300 5.93 5.93 5.87 7,200 0 0.8
24/02/2010
5.93
 26,700 5.87 5.94 5.81 14,100 100 1.5
23/02/2010
5.87
 17,500 5.98 5.98 5.87 5,500 0 0.6
22/02/2010
5.98
 37,600 5.98 6.04 5.98 28,000 100 3.0
12/02/2010
5.98
 10,700 5.92 6.01 5.92 8,500 0 0.9
11/02/2010
5.92
 23,400 5.92 6.01 5.89 16,100 0 1.7
10/02/2010
5.92
 21,900 5.76 5.98 5.87 18,400 11,000 0.8
09/02/2010
5.76
 26,500 5.87 5.87 5.73 10,400 20,000 -1.0
08/02/2010
5.87
 43,700 5.87 5.87 5.82 10,000 0 1.1
05/02/2010
5.87
 15,700 5.93 5.93 5.81 0 0 0
04/02/2010
5.93
 38,900 5.87 5.95 5.87 0 0 0
03/02/2010
5.87
 28,000 5.81 5.90 5.81 800 0 0.1
02/02/2010
5.81
 26,300 5.79 5.92 5.76 200 0 0.0
01/02/2010
5.79
 17,800 5.81 5.84 5.76 100 11,600 -1.2
29/01/2010
5.81
 35,000 5.81 5.87 5.70 1,900 0 0.2
28/01/2010
5.81
 10,800 5.89 5.89 5.81 0 0 0
27/01/2010
5.89
 40,300 6.05 6.20 5.81 100 100 0.0
26/01/2010
6.05
 88,700 5.86 6.20 5.84 0 0 0
25/01/2010
5.86
 63,300 5.90 5.90 5.86 40,200 0 4.3
22/01/2010
5.90
 26,300 5.76 5.90 5.81 7,600 0 0.8
21/01/2010
5.76
 120,000 5.95 5.98 5.76 53,000 0 5.6
20/01/2010
5.95
 21,700 6.09 6.09 5.92 15,800 200 1.7
19/01/2010
6.09
 34,800 5.98 6.15 5.73 0 0 0
18/01/2010
5.98
 54,600 6.23 6.23 5.92 20,200 600 2.1

Chính sách bảo mật | Điều khoản sử dụng |