CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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
(2025-12-29) 		0.05 0.08% 13,080,100 -879,400 -56.8
61.95
73.90
63.10
2 tháng
(2025-11-28) 		-0.44 -0.71% 17,474,800 -1,029,400 -66.1
61.66
73.90
63.10
3 tháng
(2025-10-29) 		-1.32 -2.08% 21,423,300 -1,797,200 -115.6
60.68
73.90
63.10
6 tháng
(2025-07-31) 		-1.61 -2.53% 39,324,700 -3,419,740 -217.3
58.34
73.90
63.10
12 tháng
(2025-02-03) 		13.41 27.55% 98,984,454 -761,840 -31.1
43.38
73.90
63.10
24 tháng
(2024-02-07) 		30.82 98.51% 178,841,411 -2,275,742 -126.8
26.72
73.90
63.10
36 tháng
(2023-02-13) 		40.92 193.24% 189,961,505 -2,210,367 -124.9
20.45
73.90
63.10
60 tháng
(2021-02-22) 		42.78 221.40% 244,414,532 -3,631,577 -213.3
17.27
73.90
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2009
2.93
 261,100 3.03 3.05 2.86 10,000 3,000 0
15/05/2009
3.03
 373,100 2.86 3.03 2.89 0 0 0
14/05/2009
2.86
 287,300 2.93 2.94 2.76 0 21,000 0
13/05/2009
2.93
 403,500 3.04 3.04 2.83 5,100 29,000 0
12/05/2009
3.04
 412,600 2.97 3.10 2.82 0 0 0
11/05/2009
2.97
 401,800 3.07 3.24 2.94 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
3.07
 476,400 2.98 3.10 2.94 62,500 0 0
07/05/2009
2.98
 747,800 2.74 2.98 2.84 11,600 0 0
06/05/2009
2.74
 681,600 2.77 2.94 2.58 10,000 0 0
05/05/2009
2.77
 111,900 2.59 2.77 2.77 0 0 0
04/05/2009
2.59
 25,000 2.47 2.59 2.59 0 0 0
29/04/2009
2.47
 258,300 2.41 2.53 2.36 10,000 0 0
28/04/2009
2.41
 221,100 2.30 2.45 2.34 0 0 0
27/04/2009
2.30
 260,200 2.42 2.42 2.30 0 0 0
24/04/2009
2.42
 313,900 2.50 2.53 2.38 0 0 0
23/04/2009
2.50
 181,400 2.68 2.68 2.50 0 0 0
22/04/2009
2.68
 346,900 2.56 2.71 2.54 9,200 19,400 0
21/04/2009
2.56
 823,900 2.42 2.58 2.25 0 0 0
20/04/2009
2.42
 166,900 2.19 2.42 2.27 0 0 0
17/04/2009
2.19
 339,200 2.28 2.42 2.15 0 0 0
16/04/2009
2.28
 248,300 2.27 2.43 2.26 0 0 0
15/04/2009
2.27
 221,800 2.38 2.38 2.26 0 0 0
14/04/2009
2.38
 178,700 2.38 2.54 2.32 0 100 0
13/04/2009
2.38
 50,700 2.22 2.38 2.38 0 0 0
10/04/2009
2.22
 199,900 2.05 2.22 2.13 0 0 0
09/04/2009
2.05
 160,800 2.05 2.21 2.02 3,000 0 0
08/04/2009
2.05
 270,400 2.21 2.21 2.01 100 0 0
07/04/2009
2.21
 200,900 2.08 2.21 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |