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)
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
03/04/2009
2.08
 184,700 1.95 2.08 1.99 0 0 0
02/04/2009
1.95
 99,300 1.93 2.01 1.88 0 0 0
01/04/2009
1.93
 120,200 1.87 1.94 1.87 0 0 0
31/03/2009
1.87
 76,300 1.86 1.90 1.81 100 500 0
30/03/2009
1.86
 87,500 1.91 1.91 1.83 0 0 0
27/03/2009
1.91
 251,500 1.93 1.98 1.86 0 0 0
26/03/2009
1.93
 165,600 1.81 1.93 1.74 0 0 0
25/03/2009
1.81
 131,200 1.76 1.87 1.71 10,000 0 0
24/03/2009
1.76
 82,200 1.63 1.76 1.74 39,100 0 0
23/03/2009
1.63
 65,000 1.70 1.72 1.63 0 0 0
20/03/2009
1.70
 92,600 1.75 1.77 1.69 0 0 0
19/03/2009
1.75
 166,000 1.78 1.88 1.68 0 0 0
18/03/2009
1.78
 112,500 1.68 1.78 1.70 500 0 0
17/03/2009
1.68
 236,400 1.59 1.68 1.55 67,700 0 0
16/03/2009
1.59
 48,400 1.53 1.59 1.55 0 0 0
13/03/2009
1.53
 51,700 1.52 1.58 1.53 0 0 0
12/03/2009
1.52
 53,600 1.56 1.59 1.50 0 0 0
11/03/2009
1.56
 145,100 1.53 1.62 1.55 500 60,000 0
10/03/2009
1.53
 132,700 1.50 1.55 1.50 0 82,200 0
09/03/2009
1.50
 135,800 1.50 1.52 1.44 0 100,500 0
06/03/2009
1.50
 75,800 1.55 1.55 1.47 0 44,000 0
05/03/2009
1.55
 80,900 1.55 1.62 1.53 5,000 30,000 0
04/03/2009
1.55
 53,000 1.47 1.56 1.45 23,400 0 0
03/03/2009
1.47
 35,800 1.51 1.51 1.42 0 0 0
02/03/2009
1.51
 32,500 1.48 1.52 1.42 2,500 0 0
27/02/2009
1.48
 25,800 1.46 1.48 1.42 0 0 0
26/02/2009
1.46
 26,000 1.46 1.46 1.39 0 0 0
25/02/2009
1.46
 30,900 1.35 1.46 1.34 0 0 0
24/02/2009
1.35
 53,200 1.42 1.43 1.35 0 0 0
23/02/2009
1.42
 46,300 1.51 1.51 1.41 0 6,100 0
20/02/2009
1.51
 36,900 1.53 1.53 1.47 0 11,000 0
19/02/2009
1.53
 29,500 1.51 1.57 1.50 0 2,400 0
18/02/2009
1.51
 29,400 1.57 1.57 1.50 0 8,200 0
17/02/2009
1.57
 53,600 1.63 1.63 1.55 0 8,500 0
16/02/2009
1.63
 10,800 1.63 1.65 1.63 0 0 0
13/02/2009
1.63
 14,800 1.62 1.65 1.63 0 0 0
12/02/2009
1.62
 32,000 1.64 1.66 1.61 800 0 0
11/02/2009
1.64
 31,800 1.66 1.66 1.60 0 8,200 0

Chính sách bảo mật | Điều khoản sử dụng |