CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2009
5.39
 121,800 5.33 5.44 5.36 10,000 0 0
05/10/2009
5.33
 72,100 5.39 5.39 5.28 37,700 0 0
02/10/2009
5.39
 181,500 5.39 5.39 5.12 62,600 100 0
01/10/2009
5.39
 269,500 5.39 5.50 5.34 132,900 3,500 0
30/09/2009
5.39
 169,100 5.34 5.56 5.30 28,200 3,000 0
29/09/2009
5.34
 190,900 5.23 5.34 5.19 41,500 2,200 0
28/09/2009
5.23
 93,100 5.23 5.26 5.18 15,000 0 0
25/09/2009
5.23
 154,700 5.24 5.28 5.20 15,000 0 0
24/09/2009
5.24
 57,600 5.28 5.34 5.21 16,900 1,000 0
23/09/2009
5.28
 125,900 5.32 5.45 5.28 23,000 0 0
22/09/2009
5.32
 52,000 5.39 5.45 5.29 400 0 0
21/09/2009
5.39
 263,700 5.23 5.39 5.21 100 10,000 0
18/09/2009
5.23
 174,300 5.23 5.28 5.12 200 0 0
17/09/2009
5.23
 110,200 5.23 5.28 5.12 0 0 0
16/09/2009
5.23
 157,900 5.21 5.34 5.22 700 0 0
15/09/2009
5.21
 281,100 5.27 5.28 5.18 0 30,400 0
14/09/2009
5.27
 128,000 5.28 5.34 5.08 0 5,000 0
11/09/2009
5.28
 85,300 5.28 5.39 5.23 9,300 15,200 0
10/09/2009
5.28
 115,100 5.27 5.59 5.17 0 27,500 0
09/09/2009
5.27
 530,800 5.01 5.27 4.97 0 0 0
08/09/2009
5.01
 112,800 4.77 5.04 4.63 0 200 0
07/09/2009
4.77
 58,900 4.79 4.82 4.71 0 0 0
04/09/2009
4.79
 65,900 4.82 5.01 4.77 1,200 0 0
03/09/2009
4.82
 113,600 4.90 4.90 4.79 0 42,400 0
01/09/2009
4.90
 120,000 5.04 5.15 4.89 200 57,600 0
31/08/2009
5.04
 54,400 4.93 5.23 4.98 5,400 400 0
28/08/2009
4.93
 103,500 4.84 4.98 4.82 0 47,700 0
27/08/2009
4.84
 161,500 5.07 5.07 4.84 0 50,500 0
26/08/2009
5.07
 150,200 5.01 5.09 4.90 0 50,000 0
25/08/2009
5.01
 266,000 4.96 5.15 4.84 0 50,000 0
24/08/2009
4.96
 336,900 4.61 5.00 4.68 0 52,000 0
21/08/2009
4.61
 154,600 4.63 4.74 4.61 10,500 45,800 0
20/08/2009
4.63
 178,000 4.63 4.66 4.60 13,500 51,400 0
19/08/2009
4.63
 197,600 4.61 4.68 4.60 15,000 50,500 0
18/08/2009
4.61
 165,600 4.68 4.68 4.47 54,200 47,000 0
17/08/2009
4.68
 172,700 4.69 4.70 4.63 67,300 0 0
14/08/2009
4.69
 68,500 4.74 4.74 4.63 0 0 0
13/08/2009
4.74
 234,500 4.66 4.77 4.65 154,300 0 0
12/08/2009
4.66
 258,100 4.68 4.71 4.60 81,000 17,700 0
11/08/2009
4.68
 115,400 4.65 4.68 4.60 43,400 1,100 0
10/08/2009
4.65
 125,600 4.61 4.74 4.62 28,600 2,300 0
07/08/2009
4.61
 222,000 4.60 4.64 4.57 79,800 0 0
06/08/2009
4.60
 342,600 4.63 4.65 4.57 125,100 0 0
05/08/2009
4.63
 339,000 4.47 4.68 4.41 173,900 500 0
04/08/2009
4.47
 349,600 4.35 4.51 4.36 268,000 0 0
03/08/2009
4.35
 227,100 4.34 4.44 4.33 165,800 0 0
31/07/2009
4.34
 128,200 4.27 4.37 4.28 50,100 100 0
30/07/2009
4.27
 206,200 4.26 4.29 4.20 127,600 0 0
29/07/2009
4.26
 378,900 4.26 4.33 4.18 265,100 5,900 0
28/07/2009
4.26
 425,200 4.38 4.41 4.25 144,900 300 0
27/07/2009
4.38
 379,600 4.26 4.56 4.31 109,400 500 0
24/07/2009
4.26
 506,700 4.06 4.26 4.22 120,800 15,200 0
23/07/2009
4.06
 228,500 3.92 4.14 3.89 73,000 200 0
22/07/2009
3.92
 273,800 3.92 3.99 3.91 118,100 0 0
21/07/2009
3.92
 316,600 3.90 4.13 3.89 40,300 0 0
20/07/2009
3.90
 203,700 3.90 3.93 3.79 0 0 0
17/07/2009
3.90
 356,300 3.86 3.92 3.81 48,800 0 0
16/07/2009
3.86
 189,500 3.78 3.98 3.80 27,000 0 0
15/07/2009
3.78
 110,500 3.74 3.79 3.70 23,400 0 0
14/07/2009
3.74
 144,000 3.74 3.81 3.69 43,600 0 0
13/07/2009
3.74
 222,000 3.77 3.81 3.71 80,000 0 0
10/07/2009
3.77
 142,600 3.78 3.79 3.74 48,700 0 0
09/07/2009
3.78
 129,700 3.78 3.81 3.76 20,600 0 0
08/07/2009
3.78
 411,300 3.79 3.81 3.57 213,800 0 0
07/07/2009
3.79
 222,200 3.83 3.87 3.65 154,500 0 0
06/07/2009
3.83
 398,500 3.68 3.85 3.62 35,000 12,000 0
03/07/2009
3.68
 236,200 3.59 3.70 3.51 25,000 0 0
02/07/2009
3.59
 256,800 3.49 3.66 3.49 44,400 100,000 0
01/07/2009
3.49
 290,300 3.49 3.51 3.27 114,300 0 0
30/06/2009
3.49
 386,100 3.68 3.70 3.39 100,100 0 0
29/06/2009
3.68
 248,100 3.65 3.70 3.59 143,000 27,100 0
26/06/2009
3.65
 217,700 3.62 3.73 3.54 67,000 0 0
25/06/2009
3.62
 258,200 3.73 3.95 3.51 10,000 100 0
24/06/2009
3.73
 195,100 3.48 3.73 3.49 0 0 0
23/06/2009
3.48
 722,100 3.73 3.73 3.48 50,000 379,200 0
22/06/2009
3.73
 385,600 3.92 3.92 3.73 100 3,000 0
19/06/2009
3.92
 947,500 3.80 4.06 3.80 0 53,900 0
18/06/2009
3.80
 196,200 3.61 3.80 3.80 0 1,200 0
17/06/2009
3.61
 133,700 3.38 3.61 3.16 1,000 0 0
16/06/2009
3.38
 524,500 3.62 3.62 3.34 0 170,000 0
15/06/2009
3.62
 372,100 3.76 3.76 3.52 100 0 0
12/06/2009
3.76
 351,500 3.87 4.03 3.70 0 17,000 0
11/06/2009
3.87
 267,200 3.77 3.92 3.75 3,000 0 0
10/06/2009
3.77
 432,000 3.94 4.03 3.74 11,000 0 0
09/06/2009
3.94
 447,100 4.24 4.36 3.92 25,300 0 0
08/06/2009
4.24
 531,000 4.05 4.25 4.08 0 100 0
05/06/2009
4.05
 741,700 3.81 4.05 3.70 1,500 0 0
04/06/2009
3.81
 532,900 3.59 3.81 3.56 0 200 0
03/06/2009
3.59
 564,900 3.36 3.59 3.46 17,700 0 0
02/06/2009
3.36
 267,900 3.16 3.36 3.36 0 23,100 0
01/06/2009
3.16
 601,300 3.00 3.16 3.04 0 0 0
29/05/2009
3.00
 201,100 2.90 3.02 2.86 8,300 0 0
28/05/2009
2.90
 152,400 2.95 2.95 2.86 0 9,500 0
27/05/2009
2.95
 159,700 2.99 3.05 2.95 0 21,400 0
26/05/2009
2.99
 304,200 3.04 3.08 2.89 50,000 15,400 0
25/05/2009
3.04
 453,300 2.91 3.08 2.78 0 111,900 0
22/05/2009
2.91
 131,200 2.97 2.97 2.76 9,500 0 0
21/05/2009
2.97
 377,700 2.94 2.98 2.86 0 0 0
20/05/2009
2.94
 222,200 3.00 3.03 2.91 0 15,000 0
19/05/2009
3.00
 205,600 2.93 3.11 2.94 0 21,000 0

Chính sách bảo mật | Điều khoản sử dụng |