CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-04) 		1.30 2.06% 3,082,100 -252,700 -16.0
62.10
65
64.50
2 tháng
(2025-10-06) 		0.60 0.94% 9,175,900 -985,200 -63.4
62.10
66.90
64.50
3 tháng
(2025-09-05) 		1.30 2.06% 14,025,700 -1,237,600 -79.0
61.90
67
64.50
6 tháng
(2025-06-09) 		4.24 7.03% 39,292,400 -1,515,540 -82.9
59.70
70
64.50
12 tháng
(2024-12-09) 		13.50 26.47% 93,158,557 286,347 36.2
44.40
70
64.50
24 tháng
(2023-12-15) 		38.59 148.93% 164,924,571 -1,301,532 -63.4
25.84
70
64.50
36 tháng
(2022-12-20) 		42.76 196.70% 173,929,756 -1,191,599 -59.5
20.92
70
64.50
60 tháng
(2020-12-30) 		44.78 227.11% 229,576,482 -2,632,614 -148.7
17.67
70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
1.66
 32,000 1.68 1.70 1.64 800 0 0
11/02/2009
1.68
 31,800 1.70 1.70 1.64 0 8,200 0
10/02/2009
1.70
 20,200 1.76 1.77 1.69 0 0 0
09/02/2009
1.76
 39,700 1.73 1.76 1.71 0 0 0
06/02/2009
1.73
 28,800 1.64 1.73 1.64 0 0 0
05/02/2009
1.64
 65,400 1.74 1.74 1.64 5,100 0 0
04/02/2009
1.74
 50,800 1.76 1.80 1.66 0 0 0
03/02/2009
1.76
 67,800 1.88 1.88 1.76 0 1,700 0
02/02/2009
1.88
 26,500 1.93 1.93 1.88 0 900 0
23/01/2009
1.93
 17,200 1.95 1.97 1.93 0 0 0
22/01/2009
1.95
 27,000 1.90 1.95 1.93 9,400 0 0
21/01/2009
1.90
 17,200 1.91 1.91 1.90 0 0 0
20/01/2009
1.91
 32,900 1.92 1.92 1.90 0 15,000 0
19/01/2009
1.92
 21,500 1.93 1.93 1.92 6,000 0 0
16/01/2009
1.93
 33,500 1.92 1.95 1.93 5,200 0 0
15/01/2009
1.92
 71,300 1.97 1.97 1.91 2,700 18,200 0
14/01/2009
1.97
 44,300 1.98 1.99 1.95 100 0 0
13/01/2009
1.98
 57,400 2.00 2.00 1.95 0 0 0
12/01/2009
2.00
 46,900 2.05 2.05 1.99 1,100 0 0
09/01/2009
2.05
 39,800 2.03 2.07 2.02 0 0 0
08/01/2009
2.03
 89,800 2.07 2.09 1.97 5,000 0 0
07/01/2009
2.07
 115,400 2.03 2.12 2.03 0 0 0
06/01/2009
2.03
 127,000 1.92 2.04 1.93 40,000 0 0
05/01/2009
1.92
 28,300 1.91 1.95 1.90 0 0 0
02/01/2009
1.91
 46,000 1.91 1.92 1.89 15,000 0 0
31/12/2008
1.91
 62,700 1.93 1.99 1.90 10,000 0 0
30/12/2008
1.93
 130,200 1.90 1.93 1.89 71,000 0 0
29/12/2008
1.90
 27,800 1.90 1.93 1.89 0 0 0
26/12/2008
1.90
 25,100 1.90 1.91 1.90 0 0 0
25/12/2008
1.90
 45,200 1.93 1.97 1.90 0 0 0
24/12/2008
1.93
 73,100 1.94 1.95 1.88 19,600 0 0
23/12/2008
1.94
 83,200 1.99 2.01 1.89 23,700 0 0
22/12/2008
1.99
 157,700 1.89 1.99 1.91 20,000 0 0
19/12/2008
1.89
 67,900 1.83 1.89 1.77 0 0 0
18/12/2008
1.83
 14,200 1.84 1.84 1.76 0 0 0
17/12/2008
1.84
 71,300 1.76 1.88 1.72 0 0 0
16/12/2008
1.76
 81,900 1.90 1.92 1.76 100 0 0
15/12/2008
1.90
 116,300 1.79 1.90 1.86 0 0 0
12/12/2008
1.79
 82,700 1.71 1.79 1.64 8,100 0 0
11/12/2008
1.71
 54,100 1.64 1.71 1.64 0 800 0
10/12/2008
1.64
 45,800 1.70 1.72 1.63 4,100 0 0
09/12/2008
1.70
 63,800 1.69 1.76 1.65 5,000 0 0
08/12/2008
1.69
 63,100 1.80 1.80 1.69 0 0 0
05/12/2008
1.80
 58,000 1.92 1.92 1.80 0 0 0
04/12/2008
1.92
 88,500 1.93 1.93 1.90 10,000 0 0
03/12/2008
1.93
 48,300 1.91 1.93 1.90 0 0 0
02/12/2008
1.91
 31,400 2.02 2.02 1.85 0 0 0
01/12/2008
2.02
 110,600 2.03 2.03 1.90 5,000 0 0
28/11/2008
2.03
 420,200 1.89 2.03 1.81 0 0 0
27/11/2008
1.89
 126,400 2.00 2.03 1.89 0 25,000 0
26/11/2008
2.00
 156,600 2.14 2.14 2.00 15,000 0 0
25/11/2008
2.14
 48,000 2.11 2.20 2.11 0 0 0
24/11/2008
2.11
 63,600 2.14 2.24 2.11 5,000 4,900 0
21/11/2008
2.14
 186,300 2.27 2.27 2.11 30,800 50,000 0
20/11/2008
2.27
 58,200 2.34 2.34 2.21 0 0 0
19/11/2008
2.34
 62,500 2.35 2.40 2.34 34,800 0 0
18/11/2008
2.35
 61,200 2.38 2.38 2.27 25,400 0 0
17/11/2008
2.38
 40,900 2.39 2.42 2.31 0 0 0
14/11/2008
2.39
 46,900 2.38 2.48 2.38 0 0 0
13/11/2008
2.38
 60,800 2.32 2.40 2.25 3,100 100 0
12/11/2008: Cổ tức tiền mặt tỉ lệ: 12%
12/11/2008
2.32
 70,300 2.37 2.43 2.22 6,200 0 0
11/11/2008
2.37
 130,300 2.52 2.52 2.37 28,000 0 0
10/11/2008
2.52
 94,600 2.46 2.67 2.49 5,000 0 0
07/11/2008
2.46
 142,700 2.62 2.62 2.44 20,000 0 0
06/11/2008
2.62
 781,400 2.49 2.66 2.47 0 800 0
05/11/2008
2.49
 40,900 2.37 2.49 2.49 0 0 0
04/11/2008
2.37
 106,700 2.26 2.37 2.22 0 0 0
03/11/2008
2.26
 162,700 2.29 2.32 2.14 600 0 0
31/10/2008
2.29
 288,400 2.25 2.34 2.11 14,400 165,000 0
30/10/2008
2.25
 225,900 2.13 2.25 2.06 31,100 21,400 0
29/10/2008
2.13
 260,500 2.09 2.13 2.04 0 0 0
28/10/2008
2.09
 203,700 2.06 2.16 1.92 8,800 70,000 0
27/10/2008
2.06
 340,500 2.19 2.24 2.06 50,400 130,000 0
24/10/2008
2.19
 227,900 2.34 2.34 2.19 39,700 135,000 0
23/10/2008
2.34
 281,300 2.51 2.51 2.34 30,000 0 0
22/10/2008
2.51
 128,300 2.63 2.63 2.47 0 5,600 0
21/10/2008
2.63
 115,900 2.55 2.73 2.57 17,000 0 0
20/10/2008
2.55
 138,100 2.66 2.79 2.55 10,000 61,700 0
17/10/2008
2.66
 353,300 2.50 2.66 2.49 20,000 59,500 0
16/10/2008
2.50
 157,800 2.70 2.70 2.47 30,000 87,200 0
15/10/2008
2.70
 382,100 2.71 2.89 2.55 0 237,200 0
14/10/2008
2.71
 700 2.52 2.71 2.71 50,000 144,000 0
13/10/2008
2.52
 85,700 2.51 2.68 2.47 5,000 6,000 0
10/10/2008
2.51
 164,300 2.74 2.74 2.51 5,000 60,500 0
09/10/2008
2.74
 232,200 2.53 2.74 2.42 0 0 0
08/10/2008
2.53
 209,700 2.68 2.68 2.49 0 50,500 0
07/10/2008
2.68
 289,000 2.85 2.85 2.67 15,000 3,000 0
06/10/2008
2.85
 174,200 3.05 3.05 2.85 20,100 0 0
03/10/2008
3.05
 104,800 3.10 3.12 2.90 0 1,500 0
02/10/2008
3.10
 311,800 3.04 3.22 3.04 20,000 133,600 0
01/10/2008
3.04
 322,300 3.04 3.24 2.88 0 2,000 0
30/09/2008
3.04
 96,700 3.27 3.27 3.04 32,500 0 0
29/09/2008
3.27
 178,800 3.32 3.40 3.19 28,000 2,600 0
26/09/2008
3.32
 345,000 3.17 3.33 3.19 100,500 1,600 0
25/09/2008
3.17
 296,700 2.98 3.17 2.91 82,900 23,000 0
24/09/2008
2.98
 95,500 3.05 3.09 2.91 10,000 6,100 0
23/09/2008
3.05
 572,100 2.89 3.09 2.70 156,300 8,700 0
22/09/2008
2.89
 14,800 2.86 2.89 2.89 0 0 0
19/09/2008
2.86
 71,500 2.66 2.86 2.49 0 0 0
18/09/2008
2.66
 53,700 2.81 2.81 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |