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)
22/04/2010
6.18
 23,500 6.05 6.29 6.11 0 0 0
21/04/2010
6.05
 59,600 6.06 6.06 5.98 0 30,000 -3.2
20/04/2010
6.06
 17,800 6.06 6.06 5.97 0 0 0
19/04/2010
6.06
 9,900 6.06 6.06 5.99 0 0 0
16/04/2010
6.06
 9,800 6.07 6.12 5.65 0 0 0
15/04/2010
6.07
 19,600 6.06 6.09 6.03 0 0 0
14/04/2010
6.06
 32,200 6.01 6.09 5.97 0 0 0
13/04/2010
6.01
 41,200 6.06 6.12 5.98 0 0 0
12/04/2010
6.06
 35,800 6.02 6.12 6.04 0 0 0
09/04/2010
6.02
 16,100 6.01 6.06 6.01 0 0 0
08/04/2010
6.01
 13,700 5.96 6.07 6.01 0 0 0
07/04/2010
5.96
 38,100 5.95 6.01 5.95 0 0 0
06/04/2010
5.95
 9,100 5.95 6.06 5.93 0 0 0
05/04/2010
5.95
 13,500 6.01 6.01 5.72 0 0 0
02/04/2010
6.01
 3,800 6.08 6.08 5.86 0 0 0
01/04/2010
6.08
 11,600 5.89 6.09 5.89 0 0 0
31/03/2010
5.89
 25,100 5.95 6.09 5.89 0 0 0
30/03/2010
5.95
 25,300 5.95 5.97 5.95 10,000 700 1.0
29/03/2010
5.95
 36,700 5.95 6.04 5.95 5,000 0 0.5
26/03/2010
5.95
 49,200 6.03 6.12 5.95 30,000 0 3.2
25/03/2010
6.03
 25,000 6.23 6.23 6.02 0 0 0
24/03/2010
6.23
 27,600 6.26 6.26 6.17 0 0 0
23/03/2010
6.26
 81,800 6.26 6.27 6.21 34,800 0 3.8
22/03/2010
6.26
 15,800 6.37 6.40 6.26 0 0 0
19/03/2010
6.37
 42,800 6.52 6.52 6.35 0 0 0
18/03/2010
6.52
 63,600 6.45 6.57 6.41 19,300 0 2.2
17/03/2010
6.45
 34,000 6.36 6.52 6.37 21,500 0 2.5
16/03/2010
6.36
 55,200 6.65 6.69 6.35 0 0 0
15/03/2010
6.65
 81,100 6.72 6.97 6.57 25,300 0 3.0
12/03/2010
6.72
 79,700 6.49 6.89 6.46 30,700 8,800 2.6
11/03/2010
6.49
 116,800 6.28 6.57 6.29 5,500 0 0.6
10/03/2010
6.28
 26,200 6.35 6.35 6.23 7,000 0 0.8
09/03/2010
6.35
 51,900 6.29 6.52 6.26 0 1,600 -0.2
08/03/2010
6.29
 38,600 6.23 6.32 6.23 10,000 0 1.1
05/03/2010
6.23
 17,500 6.20 6.26 6.18 8,000 300 0.8
04/03/2010
6.20
 45,900 6.35 6.35 6.18 22,800 2,000 2.3
03/03/2010
6.35
 64,400 6.09 6.35 6.10 13,400 14,300 -0.1
02/03/2010
6.09
 24,300 6.12 6.23 6.08 10,500 2,000 0.9
01/03/2010
6.12
 20,000 6.06 6.12 6.06 7,900 1,500 0.7
26/02/2010
6.06
 7,300 6.06 6.06 6.03 2,300 700 0.2
25/02/2010
6.06
 9,300 6.07 6.07 6.01 7,200 0 0.8
24/02/2010
6.07
 26,700 6.01 6.07 5.95 14,100 100 1.5
23/02/2010
6.01
 17,500 6.12 6.12 6.01 5,500 0 0.6
22/02/2010
6.12
 37,600 6.12 6.18 6.12 28,000 100 3.0
12/02/2010
6.12
 10,700 6.06 6.15 6.06 8,500 0 0.9
11/02/2010
6.06
 23,400 6.06 6.15 6.03 16,100 0 1.7
10/02/2010
6.06
 21,900 5.89 6.12 6.01 18,400 11,000 0.8
09/02/2010
5.89
 26,500 6.01 6.01 5.86 10,400 20,000 -1.0
08/02/2010
6.01
 43,700 6.01 6.01 5.96 10,000 0 1.1
05/02/2010
6.01
 15,700 6.07 6.07 5.95 0 0 0
04/02/2010
6.07
 38,900 6.01 6.09 6.01 0 0 0
03/02/2010
6.01
 28,000 5.95 6.03 5.95 800 0 0.1
02/02/2010
5.95
 26,300 5.92 6.06 5.89 200 0 0.0
01/02/2010
5.92
 17,800 5.95 5.98 5.89 100 11,600 -1.2
29/01/2010
5.95
 35,000 5.95 6.01 5.84 1,900 0 0.2
28/01/2010
5.95
 10,800 6.02 6.02 5.94 0 0 0
27/01/2010
6.02
 40,300 6.19 6.34 5.95 100 100 0.0
26/01/2010
6.19
 88,700 5.99 6.35 5.98 0 0 0
25/01/2010
5.99
 63,300 6.03 6.03 5.99 40,200 0 4.3
22/01/2010
6.03
 26,300 5.89 6.03 5.95 7,600 0 0.8
21/01/2010
5.89
 120,000 6.09 6.12 5.89 53,000 0 5.6
20/01/2010
6.09
 21,700 6.23 6.23 6.06 15,800 200 1.7
19/01/2010
6.23
 34,800 6.12 6.29 5.86 0 0 0
18/01/2010
6.12
 54,600 6.37 6.37 6.06 20,200 600 2.1
15/01/2010
6.37
 59,500 6.40 6.52 6.37 24,000 0 2.7
14/01/2010
6.40
 9,800 6.35 6.57 6.40 0 0 0
13/01/2010
6.35
 84,100 6.18 6.57 6.01 7,900 0 0.9
12/01/2010
6.18
 52,000 6.46 6.77 6.12 20,000 200 2.3
11/01/2010
6.46
 68,400 6.69 6.69 6.40 1,600 34,000 -3.7
08/01/2010
6.69
 108,800 6.69 6.97 6.46 20,000 0 2.4
07/01/2010
6.69
 118,000 6.52 6.80 6.52 65,000 12,100 6.3
06/01/2010
6.52
 89,100 6.63 6.80 6.43 400 0 0.0
05/01/2010
6.63
 73,200 6.54 6.79 6.60 200 0 0.0
04/01/2010
6.54
 87,900 6.19 6.54 6.23 18,000 0 2.1
31/12/2009
6.19
 118,300 6.23 6.52 6.01 30,000 0 0
30/12/2009
6.23
 120,700 5.95 6.32 5.84 65,200 0 0
29/12/2009
5.95
 48,200 6.09 6.23 5.84 0 0 0
28/12/2009
6.09
 51,600 6.33 6.33 6.06 0 0 0
25/12/2009
6.33
 228,400 6.01 6.33 6.03 10,400 10,000 0
24/12/2009
6.01
 64,700 5.84 6.01 5.67 35,300 2,800 0
23/12/2009
5.84
 51,800 5.67 5.84 5.67 21,600 0 0
22/12/2009
5.67
 63,200 5.77 6.01 5.67 10,000 0 0
21/12/2009
5.77
 67,400 5.41 5.77 5.61 19,000 0 0
18/12/2009
5.41
 44,800 5.05 5.41 5.27 10,700 0 0
17/12/2009
5.05
 45,200 5.10 5.33 4.86 10,000 10,000 0
16/12/2009
5.10
 75,800 5.40 5.44 5.07 800 0 0
15/12/2009
5.40
 87,800 5.51 5.51 5.35 21,200 20,000 0
14/12/2009
5.51
 149,200 5.13 5.51 5.10 52,000 5,000 0
11/12/2009
5.13
 86,300 5.39 5.44 5.09 25,500 0 0
10/12/2009
5.39
 77,800 5.51 5.61 5.39 5,100 8,000 0
09/12/2009
5.51
 120,200 5.81 5.81 5.48 28,300 28,000 0
08/12/2009
5.81
 99,700 5.93 5.95 5.78 60,000 31,600 0
07/12/2009
5.93
 161,400 6.01 6.01 5.93 92,200 147,900 0
04/12/2009
6.01
 136,400 6.12 6.15 5.84 64,700 106,400 0
03/12/2009
6.12
 143,200 6.11 6.23 5.95 110,000 86,300 0
02/12/2009
6.11
 116,300 6.40 6.40 6.11 88,800 49,400 0
01/12/2009
6.40
 123,800 6.23 6.45 6.06 90,600 48,900 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009
6.23
 47,200 6.13 6.29 5.95 16,900 0 0
27/11/2009
6.13
 138,500 5.75 6.18 5.38 13,300 500 0
26/11/2009
5.75
 327,600 6.13 6.18 5.75 210,200 156,000 0

Chính sách bảo mật | Điều khoản sử dụng |