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
(2025-11-04) 		1.30 2.06% 3,082,100 -252,700 -16.0
62.10
65
64.50
2 tháng
(2025-10-06) 		0.60 0.94% 9,175,900 -985,200 -63.4
62.10
66.90
64.50
3 tháng
(2025-09-05) 		1.30 2.06% 14,025,700 -1,237,600 -79.0
61.90
67
64.50
6 tháng
(2025-06-09) 		4.24 7.03% 39,292,400 -1,515,540 -82.9
59.70
70
64.50
12 tháng
(2024-12-09) 		13.50 26.47% 93,158,557 286,347 36.2
44.40
70
64.50
24 tháng
(2023-12-15) 		38.59 148.93% 164,924,571 -1,301,532 -63.4
25.84
70
64.50
36 tháng
(2022-12-20) 		42.76 196.70% 173,929,756 -1,191,599 -59.5
20.92
70
64.50
60 tháng
(2020-12-30) 		44.78 227.11% 229,576,482 -2,632,614 -148.7
17.67
70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
3.88
 222,200 3.92 3.96 3.73 154,500 0 0
06/07/2009
3.92
 398,500 3.77 3.94 3.71 35,000 12,000 0
03/07/2009
3.77
 236,200 3.67 3.79 3.59 25,000 0 0
02/07/2009
3.67
 256,800 3.57 3.75 3.57 44,400 100,000 0
01/07/2009
3.57
 290,300 3.57 3.59 3.34 114,300 0 0
30/06/2009
3.57
 386,100 3.76 3.79 3.47 100,100 0 0
29/06/2009
3.76
 248,100 3.73 3.79 3.68 143,000 27,100 0
26/06/2009
3.73
 217,700 3.70 3.81 3.62 67,000 0 0
25/06/2009
3.70
 258,200 3.82 4.04 3.59 10,000 100 0
24/06/2009
3.82
 195,100 3.56 3.82 3.57 0 0 0
23/06/2009
3.56
 722,100 3.81 3.81 3.56 50,000 379,200 0
22/06/2009
3.81
 385,600 4.01 4.01 3.81 100 3,000 0
19/06/2009
4.01
 947,500 3.88 4.15 3.89 0 53,900 0
18/06/2009
3.88
 196,200 3.70 3.88 3.88 0 1,200 0
17/06/2009
3.70
 133,700 3.46 3.70 3.23 1,000 0 0
16/06/2009
3.46
 524,500 3.71 3.71 3.42 0 170,000 0
15/06/2009
3.71
 372,100 3.85 3.85 3.61 100 0 0
12/06/2009
3.85
 351,500 3.96 4.12 3.79 0 17,000 0
11/06/2009
3.96
 267,200 3.86 4.01 3.84 3,000 0 0
10/06/2009
3.86
 432,000 4.03 4.12 3.82 11,000 0 0
09/06/2009
4.03
 447,100 4.34 4.46 4.01 25,300 0 0
08/06/2009
4.34
 531,000 4.15 4.35 4.18 0 100 0
05/06/2009
4.15
 741,700 3.90 4.15 3.79 1,500 0 0
04/06/2009
3.90
 532,900 3.68 3.90 3.64 0 200 0
03/06/2009
3.68
 564,900 3.44 3.68 3.54 17,700 0 0
02/06/2009
3.44
 267,900 3.24 3.44 3.44 0 23,100 0
01/06/2009
3.24
 601,300 3.07 3.24 3.11 0 0 0
29/05/2009
3.07
 201,100 2.97 3.09 2.93 8,300 0 0
28/05/2009
2.97
 152,400 3.02 3.02 2.93 0 9,500 0
27/05/2009
3.02
 159,700 3.06 3.12 3.02 0 21,400 0
26/05/2009
3.06
 304,200 3.11 3.15 2.95 50,000 15,400 0
25/05/2009
3.11
 453,300 2.98 3.15 2.84 0 111,900 0
22/05/2009
2.98
 131,200 3.04 3.04 2.82 9,500 0 0
21/05/2009
3.04
 377,700 3.00 3.05 2.93 0 0 0
20/05/2009
3.00
 222,200 3.07 3.10 2.98 0 15,000 0
19/05/2009
3.07
 205,600 3.00 3.18 3.01 0 21,000 0
18/05/2009
3.00
 261,100 3.10 3.12 2.93 10,000 3,000 0
15/05/2009
3.10
 373,100 2.93 3.10 2.95 0 0 0
14/05/2009
2.93
 287,300 3.00 3.01 2.83 0 21,000 0
13/05/2009
3.00
 403,500 3.11 3.11 2.90 5,100 29,000 0
12/05/2009
3.11
 412,600 3.04 3.18 2.88 0 0 0
11/05/2009
3.04
 401,800 3.14 3.32 3.01 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
3.14
 476,400 3.05 3.18 3.01 62,500 0 0
07/05/2009
3.05
 747,800 2.80 3.05 2.91 11,600 0 0
06/05/2009
2.80
 681,600 2.84 3.01 2.64 10,000 0 0
05/05/2009
2.84
 111,900 2.65 2.84 2.84 0 0 0
04/05/2009
2.65
 25,000 2.53 2.65 2.65 0 0 0
29/04/2009
2.53
 258,300 2.47 2.59 2.41 10,000 0 0
28/04/2009
2.47
 221,100 2.36 2.51 2.39 0 0 0
27/04/2009
2.36
 260,200 2.47 2.48 2.35 0 0 0
24/04/2009
2.47
 313,900 2.56 2.59 2.43 0 0 0
23/04/2009
2.56
 181,400 2.75 2.75 2.56 0 0 0
22/04/2009
2.75
 346,900 2.62 2.77 2.59 9,200 19,400 0
21/04/2009
2.62
 823,900 2.47 2.64 2.30 0 0 0
20/04/2009
2.47
 166,900 2.25 2.47 2.32 0 0 0
17/04/2009
2.25
 339,200 2.34 2.48 2.20 0 0 0
16/04/2009
2.34
 248,300 2.32 2.48 2.31 0 0 0
15/04/2009
2.32
 221,800 2.43 2.43 2.31 0 0 0
14/04/2009
2.43
 178,700 2.43 2.59 2.38 0 100 0
13/04/2009
2.43
 50,700 2.27 2.43 2.43 0 0 0
10/04/2009
2.27
 199,900 2.10 2.27 2.18 0 0 0
09/04/2009
2.10
 160,800 2.10 2.26 2.07 3,000 0 0
08/04/2009
2.10
 270,400 2.26 2.26 2.06 100 0 0
07/04/2009
2.26
 200,900 2.12 2.26 2.06 0 0 0
03/04/2009
2.12
 184,700 1.99 2.12 2.03 0 0 0
02/04/2009
1.99
 99,300 1.97 2.06 1.93 0 0 0
01/04/2009
1.97
 120,200 1.91 1.98 1.91 0 0 0
31/03/2009
1.91
 76,300 1.90 1.94 1.85 100 500 0
30/03/2009
1.90
 87,500 1.95 1.95 1.88 0 0 0
27/03/2009
1.95
 251,500 1.98 2.03 1.90 0 0 0
26/03/2009
1.98
 165,600 1.85 1.98 1.78 0 0 0
25/03/2009
1.85
 131,200 1.80 1.92 1.75 10,000 0 0
24/03/2009
1.80
 82,200 1.66 1.80 1.78 39,100 0 0
23/03/2009
1.66
 65,000 1.74 1.76 1.66 0 0 0
20/03/2009
1.74
 92,600 1.79 1.81 1.73 0 0 0
19/03/2009
1.79
 166,000 1.82 1.92 1.72 0 0 0
18/03/2009
1.82
 112,500 1.72 1.82 1.74 500 0 0
17/03/2009
1.72
 236,400 1.62 1.72 1.59 67,700 0 0
16/03/2009
1.62
 48,400 1.57 1.62 1.59 0 0 0
13/03/2009
1.57
 51,700 1.55 1.62 1.57 0 0 0
12/03/2009
1.55
 53,600 1.60 1.62 1.53 0 0 0
11/03/2009
1.60
 145,100 1.56 1.65 1.59 500 60,000 0
10/03/2009
1.56
 132,700 1.53 1.59 1.53 0 82,200 0
09/03/2009
1.53
 135,800 1.53 1.55 1.47 0 100,500 0
06/03/2009
1.53
 75,800 1.59 1.59 1.51 0 44,000 0
05/03/2009
1.59
 80,900 1.59 1.65 1.56 5,000 30,000 0
04/03/2009
1.59
 53,000 1.51 1.60 1.48 23,400 0 0
03/03/2009
1.51
 35,800 1.54 1.54 1.45 0 0 0
02/03/2009
1.54
 32,500 1.51 1.55 1.45 2,500 0 0
27/02/2009
1.51
 25,800 1.49 1.51 1.45 0 0 0
26/02/2009
1.49
 26,000 1.49 1.50 1.43 0 0 0
25/02/2009
1.49
 30,900 1.38 1.49 1.37 0 0 0
24/02/2009
1.38
 53,200 1.45 1.46 1.38 0 0 0
23/02/2009
1.45
 46,300 1.55 1.55 1.44 0 6,100 0
20/02/2009
1.55
 36,900 1.57 1.57 1.51 0 11,000 0
19/02/2009
1.57
 29,500 1.55 1.61 1.53 0 2,400 0
18/02/2009
1.55
 29,400 1.61 1.61 1.54 0 8,200 0
17/02/2009
1.61
 53,600 1.66 1.66 1.59 0 8,500 0
16/02/2009
1.66
 10,800 1.66 1.69 1.66 0 0 0
13/02/2009
1.66
 14,800 1.66 1.69 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |