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)
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
15/01/2010
6.23
 59,500 6.26 6.37 6.23 24,000 0 2.7
14/01/2010
6.26
 9,800 6.20 6.42 6.26 0 0 0
13/01/2010
6.20
 84,100 6.04 6.42 5.87 7,900 0 0.9
12/01/2010
6.04
 52,000 6.31 6.62 5.98 20,000 200 2.3
11/01/2010
6.31
 68,400 6.53 6.53 6.26 1,600 34,000 -3.7
08/01/2010
6.53
 108,800 6.53 6.81 6.31 20,000 0 2.4
07/01/2010
6.53
 118,000 6.37 6.64 6.37 65,000 12,100 6.3
06/01/2010
6.37
 89,100 6.48 6.64 6.28 400 0 0.0
05/01/2010
6.48
 73,200 6.39 6.63 6.45 200 0 0.0
04/01/2010
6.39
 87,900 6.05 6.39 6.09 18,000 0 2.1
31/12/2009
6.05
 118,300 6.09 6.37 5.87 30,000 0 0
30/12/2009
6.09
 120,700 5.81 6.17 5.70 65,200 0 0
29/12/2009
5.81
 48,200 5.95 6.09 5.70 0 0 0
28/12/2009
5.95
 51,600 6.18 6.18 5.92 0 0 0
25/12/2009
6.18
 228,400 5.87 6.18 5.89 10,400 10,000 0
24/12/2009
5.87
 64,700 5.70 5.87 5.54 35,300 2,800 0
23/12/2009
5.70
 51,800 5.54 5.70 5.54 21,600 0 0
22/12/2009
5.54
 63,200 5.64 5.87 5.54 10,000 0 0
21/12/2009
5.64
 67,400 5.29 5.64 5.48 19,000 0 0
18/12/2009
5.29
 44,800 4.94 5.29 5.15 10,700 0 0
17/12/2009
4.94
 45,200 4.98 5.20 4.75 10,000 10,000 0
16/12/2009
4.98
 75,800 5.28 5.32 4.96 800 0 0
15/12/2009
5.28
 87,800 5.38 5.38 5.23 21,200 20,000 0
14/12/2009
5.38
 149,200 5.01 5.38 4.98 52,000 5,000 0
11/12/2009
5.01
 86,300 5.27 5.32 4.98 25,500 0 0
10/12/2009
5.27
 77,800 5.38 5.48 5.27 5,100 8,000 0
09/12/2009
5.38
 120,200 5.68 5.68 5.36 28,300 28,000 0
08/12/2009
5.68
 99,700 5.80 5.81 5.65 60,000 31,600 0
07/12/2009
5.80
 161,400 5.87 5.87 5.80 92,200 147,900 0
04/12/2009
5.87
 136,400 5.98 6.01 5.70 64,700 106,400 0
03/12/2009
5.98
 143,200 5.97 6.09 5.81 110,000 86,300 0
02/12/2009
5.97
 116,300 6.26 6.26 5.97 88,800 49,400 0
01/12/2009
6.26
 123,800 6.09 6.31 5.92 90,600 48,900 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009
6.09
 47,200 5.99 6.15 5.81 16,900 0 0
27/11/2009
5.99
 138,500 5.62 6.04 5.26 13,300 500 0
26/11/2009
5.62
 327,600 5.99 6.03 5.62 210,200 156,000 0
25/11/2009
5.99
 164,800 6.40 6.40 5.97 27,700 0 0
24/11/2009
6.40
 36,400 6.48 6.54 6.32 14,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |