CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |