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)
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
10/02/2009
1.66
 20,200 1.72 1.73 1.65 0 0 0
09/02/2009
1.72
 39,700 1.69 1.72 1.67 0 0 0
06/02/2009
1.69
 28,800 1.60 1.69 1.60 0 0 0
05/02/2009
1.60
 65,400 1.70 1.70 1.60 5,100 0 0
04/02/2009
1.70
 50,800 1.72 1.76 1.63 0 0 0
03/02/2009
1.72
 67,800 1.83 1.83 1.72 0 1,700 0
02/02/2009
1.83
 26,500 1.88 1.88 1.83 0 900 0
23/01/2009
1.88
 17,200 1.91 1.92 1.88 0 0 0
22/01/2009
1.91
 27,000 1.86 1.91 1.88 9,400 0 0
21/01/2009
1.86
 17,200 1.86 1.87 1.86 0 0 0
20/01/2009
1.86
 32,900 1.88 1.88 1.86 0 15,000 0
19/01/2009
1.88
 21,500 1.89 1.89 1.87 6,000 0 0
16/01/2009
1.89
 33,500 1.87 1.91 1.88 5,200 0 0
15/01/2009
1.87
 71,300 1.92 1.92 1.87 2,700 18,200 0
14/01/2009
1.92
 44,300 1.94 1.94 1.91 100 0 0
13/01/2009
1.94
 57,400 1.96 1.96 1.91 0 0 0
12/01/2009
1.96
 46,900 2.00 2.00 1.94 1,100 0 0
09/01/2009
2.00
 39,800 1.99 2.02 1.97 0 0 0
08/01/2009
1.99
 89,800 2.02 2.04 1.93 5,000 0 0
07/01/2009
2.02
 115,400 1.98 2.07 1.98 0 0 0
06/01/2009
1.98
 127,000 1.87 2.00 1.88 40,000 0 0
05/01/2009
1.87
 28,300 1.87 1.91 1.85 0 0 0
02/01/2009
1.87
 46,000 1.86 1.87 1.85 15,000 0 0
31/12/2008
1.86
 62,700 1.88 1.95 1.86 10,000 0 0
30/12/2008
1.88
 130,200 1.85 1.88 1.84 71,000 0 0
29/12/2008
1.85
 27,800 1.86 1.88 1.85 0 0 0
26/12/2008
1.86
 25,100 1.86 1.87 1.85 0 0 0
25/12/2008
1.86
 45,200 1.88 1.93 1.85 0 0 0
24/12/2008
1.88
 73,100 1.90 1.91 1.83 19,600 0 0
23/12/2008
1.90
 83,200 1.94 1.97 1.84 23,700 0 0
22/12/2008
1.94
 157,700 1.84 1.94 1.87 20,000 0 0
19/12/2008
1.84
 67,900 1.79 1.84 1.73 0 0 0
18/12/2008
1.79
 14,200 1.80 1.80 1.72 0 0 0
17/12/2008
1.80
 71,300 1.72 1.83 1.68 0 0 0
16/12/2008
1.72
 81,900 1.85 1.88 1.72 100 0 0
15/12/2008
1.85
 116,300 1.75 1.85 1.82 0 0 0
12/12/2008
1.75
 82,700 1.67 1.75 1.60 8,100 0 0
11/12/2008
1.67
 54,100 1.61 1.67 1.60 0 800 0
10/12/2008
1.61
 45,800 1.66 1.68 1.60 4,100 0 0
09/12/2008
1.66
 63,800 1.65 1.72 1.61 5,000 0 0
08/12/2008
1.65
 63,100 1.76 1.76 1.65 0 0 0
05/12/2008
1.76
 58,000 1.87 1.87 1.76 0 0 0
04/12/2008
1.87
 88,500 1.88 1.88 1.86 10,000 0 0
03/12/2008
1.88
 48,300 1.86 1.88 1.86 0 0 0
02/12/2008
1.86
 31,400 1.97 1.97 1.81 0 0 0
01/12/2008
1.97
 110,600 1.99 1.99 1.86 5,000 0 0
28/11/2008
1.99
 420,200 1.85 1.99 1.77 0 0 0
27/11/2008
1.85
 126,400 1.95 1.99 1.85 0 25,000 0
26/11/2008
1.95
 156,600 2.09 2.09 1.95 15,000 0 0
25/11/2008
2.09
 48,000 2.06 2.15 2.07 0 0 0
24/11/2008
2.06
 63,600 2.09 2.19 2.06 5,000 4,900 0
21/11/2008
2.09
 186,300 2.22 2.22 2.07 30,800 50,000 0
20/11/2008
2.22
 58,200 2.28 2.28 2.16 0 0 0
19/11/2008
2.28
 62,500 2.30 2.35 2.28 34,800 0 0
18/11/2008
2.30
 61,200 2.32 2.32 2.22 25,400 0 0
17/11/2008
2.32
 40,900 2.34 2.36 2.26 0 0 0
14/11/2008
2.34
 46,900 2.32 2.42 2.32 0 0 0
13/11/2008
2.32
 60,800 2.27 2.34 2.19 3,100 100 0
12/11/2008: Cổ tức tiền mặt tỉ lệ: 12%
12/11/2008
2.27
 70,300 2.31 2.37 2.17 6,200 0 0
11/11/2008
2.31
 130,300 2.46 2.46 2.31 28,000 0 0
10/11/2008
2.46
 94,600 2.40 2.60 2.43 5,000 0 0
07/11/2008
2.40
 142,700 2.56 2.56 2.38 20,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |