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)
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
06/11/2008
2.56
 781,400 2.43 2.59 2.41 0 800 0
05/11/2008
2.43
 40,900 2.32 2.43 2.43 0 0 0
04/11/2008
2.32
 106,700 2.21 2.32 2.17 0 0 0
03/11/2008
2.21
 162,700 2.24 2.26 2.09 600 0 0
31/10/2008
2.24
 288,400 2.20 2.29 2.06 14,400 165,000 0
30/10/2008
2.20
 225,900 2.08 2.20 2.01 31,100 21,400 0
29/10/2008
2.08
 260,500 2.05 2.08 1.99 0 0 0
28/10/2008
2.05
 203,700 2.01 2.11 1.88 8,800 70,000 0
27/10/2008
2.01
 340,500 2.14 2.19 2.01 50,400 130,000 0
24/10/2008
2.14
 227,900 2.28 2.28 2.14 39,700 135,000 0
23/10/2008
2.28
 281,300 2.45 2.45 2.28 30,000 0 0
22/10/2008
2.45
 128,300 2.57 2.57 2.41 0 5,600 0
21/10/2008
2.57
 115,900 2.49 2.67 2.51 17,000 0 0
20/10/2008
2.49
 138,100 2.59 2.73 2.49 10,000 61,700 0
17/10/2008
2.59
 353,300 2.44 2.59 2.43 20,000 59,500 0
16/10/2008
2.44
 157,800 2.64 2.64 2.41 30,000 87,200 0
15/10/2008
2.64
 382,100 2.64 2.83 2.49 0 237,200 0
14/10/2008
2.64
 700 2.46 2.64 2.64 50,000 144,000 0
13/10/2008
2.46
 85,700 2.45 2.61 2.41 5,000 6,000 0
10/10/2008
2.45
 164,300 2.68 2.68 2.45 5,000 60,500 0
09/10/2008
2.68
 232,200 2.47 2.68 2.36 0 0 0
08/10/2008
2.47
 209,700 2.61 2.61 2.43 0 50,500 0
07/10/2008
2.61
 289,000 2.79 2.79 2.61 15,000 3,000 0
06/10/2008
2.79
 174,200 2.98 2.98 2.79 20,100 0 0
03/10/2008
2.98
 104,800 3.03 3.05 2.84 0 1,500 0
02/10/2008
3.03
 311,800 2.97 3.14 2.97 20,000 133,600 0
01/10/2008
2.97
 322,300 2.97 3.17 2.82 0 2,000 0
30/09/2008
2.97
 96,700 3.19 3.19 2.97 32,500 0 0
29/09/2008
3.19
 178,800 3.24 3.32 3.12 28,000 2,600 0
26/09/2008
3.24
 345,000 3.10 3.25 3.12 100,500 1,600 0
25/09/2008
3.10
 296,700 2.92 3.10 2.84 82,900 23,000 0
24/09/2008
2.92
 95,500 2.98 3.02 2.84 10,000 6,100 0
23/09/2008
2.98
 572,100 2.83 3.02 2.64 156,300 8,700 0
22/09/2008
2.83
 14,800 2.79 2.83 2.83 0 0 0
19/09/2008
2.79
 71,500 2.60 2.79 2.43 0 0 0
18/09/2008
2.60
 53,700 2.75 2.75 2.60 0 0 0
17/09/2008
2.75
 185,800 3.02 3.02 2.75 2,000 0 0
16/09/2008
3.02
 240,800 3.18 3.34 2.91 0 88,000 0
15/09/2008
3.18
 332,500 2.97 3.18 2.82 0 15,000 0
12/09/2008
2.97
 347,300 3.17 3.17 2.96 10,000 21,500 0
11/09/2008
3.17
 155,800 3.34 3.37 3.13 68,300 0 0
10/09/2008
3.34
 273,500 3.21 3.44 3.12 67,700 26,300 0
09/09/2008
3.21
 375,400 3.14 3.36 2.93 69,800 36,000 0
08/09/2008
3.14
 209,900 3.37 3.37 3.14 10,000 3,300 0
05/09/2008
3.37
 305,800 3.59 3.59 3.37 55,000 0 0
04/09/2008
3.59
 320,900 3.87 3.87 3.59 142,300 9,000 0
03/09/2008
3.87
 360,400 3.65 3.87 3.62 21,200 24,400 0
29/08/2008
3.65
 237,300 3.89 3.89 3.62 0 11,600 0
28/08/2008
3.89
 126,600 3.90 3.90 3.89 100,000 0 0
27/08/2008
3.90
 500,000 4.19 4.47 3.89 20,000 20,000 0
26/08/2008
4.19
 502,000 4.01 4.20 4.02 4,500 60,000 0
25/08/2008
4.01
 388,700 3.75 4.01 3.77 17,800 31,000 0
22/08/2008
3.75
 330,700 3.85 3.90 3.65 46,000 45,200 0
21/08/2008
3.85
 502,300 3.52 3.88 3.51 91,200 103,000 0
20/08/2008
3.52
 774,700 3.52 3.75 3.38 73,100 51,200 0
19/08/2008
3.52
 899,300 3.30 3.52 3.37 86,700 30,000 0
18/08/2008
3.30
 50,600 3.09 3.30 3.30 15,000 0 0
15/08/2008
3.09
 2,600 2.97 3.09 3.09 0 0 0
14/08/2008
2.97
 12,100 2.86 2.97 2.97 0 0 0
13/08/2008
2.86
 57,900 2.76 2.86 2.86 0 20,000 0
12/08/2008
2.76
 127,000 2.65 2.76 2.76 0 30,000 0
11/08/2008
2.65
 55,300 2.55 2.65 2.65 0 0 0
08/08/2008
2.55
 649,800 2.46 2.55 2.37 87,300 21,800 0
07/08/2008
2.46
 36,700 2.39 2.46 2.46 0 0 0
06/08/2008
2.39
 151,700 2.27 2.39 2.22 20,000 0 0
05/08/2008
2.27
 829,300 2.36 2.45 2.27 215,600 0 0
04/08/2008
2.36
 99,400 2.27 2.36 2.36 0 1,000 0
01/08/2008
2.27
 8,800 2.18 2.27 2.27 0 0 0
31/07/2008
2.18
 15,900 2.10 2.18 2.18 0 0 0
30/07/2008
2.10
 43,800 2.02 2.10 2.10 0 9,600 0
29/07/2008
2.02
 57,600 2.02 2.02 2.02 0 0 0
28/07/2008
2.02
 254,900 1.94 2.02 1.87 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |