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)
23/11/2009
6.48
 74,100 6.64 6.68 6.27 0 0 0
20/11/2009
6.64
 46,500 6.78 6.78 6.60 0 0 0
19/11/2009
6.78
 87,400 6.80 6.84 6.73 60,600 31,500 0
18/11/2009
6.80
 74,400 6.70 6.81 6.57 100 5,400 0
17/11/2009
6.70
 76,500 6.75 6.86 6.54 0 3,600 0
16/11/2009
6.75
 100,400 6.84 6.92 6.75 52,600 5,000 0
13/11/2009
6.84
 252,400 6.62 6.89 6.48 154,400 10,000 0
12/11/2009
6.62
 131,900 6.55 6.64 6.46 40,500 25,400 0
11/11/2009
6.55
 135,200 6.42 6.55 6.36 15,000 10,000 0
10/11/2009
6.42
 150,200 6.32 6.50 6.26 65,500 0 0
09/11/2009
6.32
 150,900 6.54 6.92 6.24 44,100 0 0
06/11/2009
6.54
 63,000 6.80 7.13 6.38 1,600 20,000 0
05/11/2009
6.80
 116,900 6.45 6.85 6.43 48,600 30,000 0
04/11/2009
6.45
 161,000 6.42 6.54 6.26 44,000 12,000 0
03/11/2009
6.42
 338,900 6.72 6.81 6.26 133,300 141,000 0
02/11/2009
6.72
 142,200 7.16 7.19 6.72 800 80,800 0
30/10/2009
7.16
 112,800 7.03 7.42 7.05 2,000 1,100 0
29/10/2009
7.03
 156,100 7.24 7.24 6.81 40,100 40,400 0
28/10/2009
7.24
 393,300 7.03 7.24 7.01 186,300 10,000 0
27/10/2009
7.03
 365,600 7.08 7.19 6.89 63,200 10,000 0
26/10/2009
7.08
 298,600 7.19 7.38 6.97 68,300 38,700 0
23/10/2009
7.19
 211,100 7.35 7.52 6.97 110,800 7,000 0
22/10/2009
7.35
 250,700 7.17 7.62 7.30 102,000 0 0
21/10/2009
7.17
 263,700 6.85 7.17 6.92 30,000 500 0
20/10/2009
6.85
 332,400 6.40 6.85 6.48 0 0 0
19/10/2009
6.40
 185,700 6.32 6.43 6.26 25,200 80,000 0
16/10/2009
6.32
 144,400 6.48 6.70 6.30 40,000 30,000 0
15/10/2009
6.48
 167,800 6.54 6.75 6.37 93,200 60,000 0
14/10/2009
6.54
 129,600 6.32 6.59 6.26 31,800 4,600 0
13/10/2009
6.32
 139,800 6.52 6.75 6.15 0 0 0
12/10/2009
6.52
 184,600 6.15 6.52 6.26 50,000 0 0
09/10/2009
6.15
 189,800 5.75 6.15 5.78 0 0 0
08/10/2009
5.75
 129,800 5.74 5.83 5.72 0 0 0
07/10/2009
5.74
 217,800 5.39 5.76 5.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |