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) 		-1.90 -3.78% 1,640,400 307,100 0
47.60
50.80
48.60
2 tháng
(2026-05-29) 		-1.68 -3.36% 2,943,900 557,150 0
47.60
51.10
48.60
3 tháng
(2026-04-29) 		0.86 1.80% 5,150,400 1,027,477 0
47.54
51.10
48.60
6 tháng
(2026-01-29) 		-2.56 -5.02% 18,268,800 175,375 -31.6
44.29
52.83
48.60
12 tháng
(2025-08-04) 		-3.78 -7.24% 57,498,400 -3,754,165 -281.0
44.29
60.06
48.60
24 tháng
(2024-08-07) 		9.55 24.59% 169,316,367 -1,894,962 -148.7
35.26
60.06
48.60
36 tháng
(2023-08-14) 		25.36 110.06% 203,319,171 -2,586,700 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-23) 		25.74 113.56% 252,807,500 -3,901,081 -267.7
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)
16/07/2010
4.14
 91,500 4.13 4.23 4.14 0 60,400 -5.6
15/07/2010
4.13
 23,100 4.13 4.14 4.12 0 13,300 -1.2
14/07/2010
4.13
 14,900 4.18 4.25 4.13 0 0 0
13/07/2010
4.18
 14,700 4.27 4.27 4.13 0 3,500 -0.3
12/07/2010
4.27
 100 4.13 4.27 4.27 0 0 0
09/07/2010
4.13
 9,000 4.12 4.14 4.09 0 2,100 -0.2
08/07/2010
4.12
 10,700 4.12 4.14 4.11 0 9,400 -0.9
07/07/2010
4.12
 43,300 4.14 4.14 4.11 0 19,600 -1.8
06/07/2010
4.14
 24,800 4.18 4.23 4.14 5,300 16,700 -1.0
05/07/2010
4.18
 28,000 4.23 4.27 4.18 10,000 11,300 -0.1
02/07/2010
4.23
 27,900 4.27 4.28 4.21 10,000 6,200 0.4
01/07/2010
4.27
 15,500 4.51 4.51 4.27 5,500 0 0.5
30/06/2010
4.51
 145,700 4.48 4.51 4.16 100 0 0.0
29/06/2010
4.48
 28,300 4.18 4.48 4.14 0 0 0
28/06/2010
4.18
 5,700 4.22 4.22 4.18 0 0 0
25/06/2010
4.22
 14,700 4.18 4.22 4.11 0 0 0
24/06/2010
4.18
 19,000 4.14 4.18 4.14 0 0 0
23/06/2010
4.14
 15,400 4.13 4.14 4.01 0 0 0
22/06/2010
4.13
 43,700 4.21 4.21 4.13 25,000 0 2.3
21/06/2010
4.21
 51,500 4.23 4.23 4.18 10,000 0 0.9
18/06/2010
4.23
 5,600 4.21 4.28 4.22 1,400 800 0.1
17/06/2010
4.21
 22,200 4.26 4.26 4.21 13,700 2,000 1.1
16/06/2010
4.26
 9,600 4.22 4.32 4.23 3,700 0 0.4
15/06/2010
4.22
 50,500 4.21 4.23 4.21 16,400 0 1.5
14/06/2010
4.21
 39,600 4.25 4.25 4.18 77,400 48,900 2.7
11/06/2010
4.25
 30,000 4.23 4.25 4.21 16,000 0 1.5
10/06/2010
4.23
 18,300 4.18 4.23 4.18 17,500 7,000 1.0
09/06/2010
4.18
 23,100 4.12 4.25 4.16 20,500 0 1.9
08/06/2010
4.12
 43,600 4.09 4.14 4.12 16,400 15,800 0.1
07/06/2010
4.09
 37,900 4.36 4.36 4.05 5,300 0 0.5
04/06/2010
4.36
 5,600 4.32 4.36 4.28 0 0 0
03/06/2010
4.32
 26,100 4.39 4.45 4.32 0 3,600 0
02/06/2010
4.39
 11,300 4.45 4.54 4.39 5,400 0 0.5
01/06/2010
4.45
 4,800 4.59 4.59 4.32 1,000 0 0.1
31/05/2010
4.59
 15,300 4.60 4.70 4.45 15,200 10,000 0.5
28/05/2010
4.60
 26,100 4.41 4.68 4.50 40,000 30,000 1.0
27/05/2010
4.41
 21,300 4.43 4.50 4.32 2,800 500 0.2
26/05/2010
4.43
 23,600 4.16 4.45 4.16 10,100 300 1.0
25/05/2010
4.16
 22,900 4.18 4.18 4.14 19,900 0 1.8
24/05/2010
4.18
 15,900 4.12 4.27 4.14 8,600 0 0.8
21/05/2010
4.12
 71,200 4.32 4.32 4.05 56,200 0 5.2
20/05/2010
4.32
 27,700 4.21 4.32 4.09 10,600 0 1.0
19/05/2010
4.21
 21,700 4.32 4.59 4.21 800 800 -0.0
18/05/2010
4.32
 72,000 4.36 4.36 4.23 50,000 50,200 -0.0
17/05/2010
4.36
 22,500 4.45 4.50 4.34 0 0 0
14/05/2010
4.45
 21,800 4.45 4.50 4.43 0 0 0
13/05/2010
4.45
 12,800 4.50 4.58 4.43 0 100 -0.0
12/05/2010
4.50
 15,100 4.63 4.63 4.45 0 0 0
11/05/2010
4.63
 36,900 4.50 4.81 4.50 0 0 0
10/05/2010
4.50
 15,600 4.72 4.95 4.41 300 0 0.0
07/05/2010
4.72
 52,100 4.81 4.81 4.70 0 0 0
06/05/2010
4.81
 25,800 4.73 4.81 4.72 0 1,000 -0.1
05/05/2010
4.73
 4,400 4.90 4.90 4.73 0 0 0
04/05/2010
4.90
 34,300 4.90 4.95 4.90 20,000 0 2.2
29/04/2010
4.90
 21,200 4.86 4.97 4.86 0 0 0
28/04/2010
4.86
 23,400 4.90 4.90 4.81 600 0 0.1
27/04/2010
4.90
 12,000 4.88 4.90 4.86 0 0 0
26/04/2010
4.88
 18,400 4.90 4.90 4.86 500 0 0.1
22/04/2010
4.90
 23,500 4.80 4.99 4.86 0 0 0
21/04/2010
4.80
 59,600 4.81 4.81 4.75 0 30,000 -3.2
20/04/2010
4.81
 17,800 4.81 4.81 4.74 0 0 0
19/04/2010
4.81
 9,900 4.81 4.81 4.76 0 0 0
16/04/2010
4.81
 9,800 4.82 4.86 4.49 0 0 0
15/04/2010
4.82
 19,600 4.81 4.84 4.79 0 0 0
14/04/2010
4.81
 32,200 4.77 4.83 4.74 0 0 0
13/04/2010
4.77
 41,200 4.81 4.86 4.75 0 0 0
12/04/2010
4.81
 35,800 4.78 4.86 4.80 0 0 0
09/04/2010
4.78
 16,100 4.77 4.81 4.77 0 0 0
08/04/2010
4.77
 13,700 4.73 4.82 4.77 0 0 0
07/04/2010
4.73
 38,100 4.72 4.77 4.72 0 0 0
06/04/2010
4.72
 9,100 4.72 4.81 4.71 0 0 0
05/04/2010
4.72
 13,500 4.77 4.77 4.54 0 0 0
02/04/2010
4.77
 3,800 4.83 4.83 4.66 0 0 0
01/04/2010
4.83
 11,600 4.68 4.83 4.68 0 0 0
31/03/2010
4.68
 25,100 4.72 4.84 4.68 0 0 0
30/03/2010
4.72
 25,300 4.72 4.74 4.72 10,000 700 1.0
29/03/2010
4.72
 36,700 4.72 4.80 4.72 5,000 0 0.5
26/03/2010
4.72
 49,200 4.79 4.86 4.72 30,000 0 3.2
25/03/2010
4.79
 25,000 4.95 4.95 4.78 0 0 0
24/03/2010
4.95
 27,600 4.97 4.97 4.90 0 0 0
23/03/2010
4.97
 81,800 4.97 4.98 4.93 34,800 0 3.8
22/03/2010
4.97
 15,800 5.06 5.08 4.97 0 0 0
19/03/2010
5.06
 42,800 5.17 5.17 5.04 0 0 0
18/03/2010
5.17
 63,600 5.12 5.22 5.09 19,300 0 2.2
17/03/2010
5.12
 34,000 5.05 5.17 5.06 21,500 0 2.5
16/03/2010
5.05
 55,200 5.28 5.31 5.04 0 0 0
15/03/2010
5.28
 81,100 5.34 5.53 5.22 25,300 0 3.0
12/03/2010
5.34
 79,700 5.16 5.47 5.13 30,700 8,800 2.6
11/03/2010
5.16
 116,800 4.99 5.22 4.99 5,500 0 0.6
10/03/2010
4.99
 26,200 5.04 5.04 4.95 7,000 0 0.8
09/03/2010
5.04
 51,900 4.99 5.17 4.97 0 1,600 -0.2
08/03/2010
4.99
 38,600 4.95 5.02 4.95 10,000 0 1.1
05/03/2010
4.95
 17,500 4.93 4.97 4.91 8,000 300 0.8
04/03/2010
4.93
 45,900 5.04 5.04 4.90 22,800 2,000 2.3
03/03/2010
5.04
 64,400 4.84 5.04 4.85 13,400 14,300 -0.1
02/03/2010
4.84
 24,300 4.86 4.95 4.83 10,500 2,000 0.9
01/03/2010
4.86
 20,000 4.81 4.86 4.81 7,900 1,500 0.7
26/02/2010
4.81
 7,300 4.81 4.81 4.79 2,300 700 0.2
25/02/2010
4.81
 9,300 4.82 4.82 4.77 7,200 0 0.8
24/02/2010
4.82
 26,700 4.77 4.82 4.72 14,100 100 1.5

Chính sách bảo mật | Điều khoản sử dụng |