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)
17/09/2008
2.81
 185,800 3.09 3.09 2.81 2,000 0 0
16/09/2008
3.09
 240,800 3.25 3.42 2.98 0 88,000 0
15/09/2008
3.25
 332,500 3.04 3.25 2.88 0 15,000 0
12/09/2008
3.04
 347,300 3.24 3.24 3.03 10,000 21,500 0
11/09/2008
3.24
 155,800 3.42 3.45 3.20 68,300 0 0
10/09/2008
3.42
 273,500 3.29 3.52 3.19 67,700 26,300 0
09/09/2008
3.29
 375,400 3.22 3.44 2.99 69,800 36,000 0
08/09/2008
3.22
 209,900 3.45 3.45 3.22 10,000 3,300 0
05/09/2008
3.45
 305,800 3.67 3.67 3.45 55,000 0 0
04/09/2008
3.67
 320,900 3.96 3.96 3.67 142,300 9,000 0
03/09/2008
3.96
 360,400 3.73 3.96 3.70 21,200 24,400 0
29/08/2008
3.73
 237,300 3.98 3.98 3.70 0 11,600 0
28/08/2008
3.98
 126,600 3.99 3.99 3.98 100,000 0 0
27/08/2008
3.99
 500,000 4.29 4.57 3.98 20,000 20,000 0
26/08/2008
4.29
 502,000 4.10 4.30 4.12 4,500 60,000 0
25/08/2008
4.10
 388,700 3.83 4.10 3.86 17,800 31,000 0
22/08/2008
3.83
 330,700 3.94 3.99 3.73 46,000 45,200 0
21/08/2008
3.94
 502,300 3.60 3.97 3.60 91,200 103,000 0
20/08/2008
3.60
 774,700 3.61 3.84 3.46 73,100 51,200 0
19/08/2008
3.61
 899,300 3.38 3.61 3.45 86,700 30,000 0
18/08/2008
3.38
 50,600 3.16 3.38 3.38 15,000 0 0
15/08/2008
3.16
 2,600 3.04 3.16 3.16 0 0 0
14/08/2008
3.04
 12,100 2.93 3.04 3.04 0 0 0
13/08/2008
2.93
 57,900 2.82 2.93 2.93 0 20,000 0
12/08/2008
2.82
 127,000 2.71 2.82 2.82 0 30,000 0
11/08/2008
2.71
 55,300 2.61 2.71 2.71 0 0 0
08/08/2008
2.61
 649,800 2.52 2.61 2.43 87,300 21,800 0
07/08/2008
2.52
 36,700 2.45 2.52 2.52 0 0 0
06/08/2008
2.45
 151,700 2.32 2.45 2.27 20,000 0 0
05/08/2008
2.32
 829,300 2.41 2.51 2.32 215,600 0 0
04/08/2008
2.41
 99,400 2.32 2.41 2.41 0 1,000 0
01/08/2008
2.32
 8,800 2.23 2.32 2.32 0 0 0
31/07/2008
2.23
 15,900 2.15 2.23 2.23 0 0 0
30/07/2008
2.15
 43,800 2.07 2.15 2.15 0 9,600 0
29/07/2008
2.07
 57,600 2.06 2.07 2.07 0 0 0
28/07/2008
2.06
 254,900 1.99 2.06 1.91 1,000 0 0
25/07/2008
1.99
 18,700 2.06 2.06 1.99 0 0 0
24/07/2008
2.06
 508,900 2.14 2.14 2.06 700 15,000 0
23/07/2008
2.14
 10,100 2.23 2.23 2.14 0 0 0
22/07/2008
2.23
 100 2.32 2.32 2.23 0 0 0
21/07/2008
2.32
 34,800 2.32 2.33 2.32 200 0 0
18/07/2008
2.32
 627,500 2.39 2.49 2.30 15,000 141,600 0
17/07/2008
2.39
 11,000 2.34 2.39 2.39 0 0 0
16/07/2008
2.34
 422,700 2.25 2.34 2.16 8,100 0 0
15/07/2008
2.25
 31,000 2.17 2.25 2.25 0 0 0
14/07/2008
2.17
 18,700 2.08 2.17 2.17 0 0 0
11/07/2008
2.08
 25,200 2.01 2.08 2.08 0 0 0
10/07/2008
2.01
 36,600 1.93 2.01 2.01 0 0 0
09/07/2008
1.93
 408,300 1.95 1.95 1.91 121,000 346,500 0
08/07/2008
1.95
 413,800 1.90 1.95 1.80 74,300 0 0
07/07/2008
1.90
 496,300 1.83 1.90 1.76 214,500 121,500 0
04/07/2008
1.83
 15,000 1.76 1.83 1.83 0 0 0
03/07/2008
1.76
 26,900 1.70 1.76 1.76 0 0 0
02/07/2008
1.70
 432,100 1.64 1.70 1.67 32,900 70,000 0
01/07/2008
1.64
 11,800 1.57 1.64 1.64 0 0 0
30/06/2008
1.57
 63,700 1.56 1.57 1.55 21,400 4,000 0
27/06/2008
1.56
 158,800 1.55 1.56 1.45 400 0 0
26/06/2008
1.55
 287,200 1.50 1.55 1.44 55,000 0 0
25/06/2008
1.50
 86,400 1.44 1.50 1.49 0 0 0
24/06/2008
1.44
 105,100 1.41 1.44 1.43 100 0 0
23/06/2008
1.41
 218,100 1.36 1.41 1.31 8,000 1,300 0
20/06/2008
1.36
 18,700 1.41 1.41 1.36 400 0 0
19/06/2008
1.41
 15,400 1.40 1.41 1.41 0 0 0
18/06/2008
1.40
 286,200 1.45 1.49 1.40 20,600 0 0
17/06/2008
1.45
 6,300 1.40 1.45 1.45 0 0 0
16/06/2008
1.40
 2,500 1.37 1.40 1.40 0 0 0
13/06/2008
1.37
 12,600 1.33 1.37 1.37 0 0 0
12/06/2008
1.33
 125,100 1.31 1.33 1.33 400 0 0
11/06/2008
1.31
 244,900 1.33 1.33 1.24 0 0 0
10/06/2008
1.33
 118,500 1.31 1.33 1.27 100 0 0
09/06/2008
1.31
 1,700 1.34 1.34 1.31 100 0 0
06/06/2008
1.34
 7,300 1.38 1.38 1.34 0 0 0
05/06/2008
1.38
 900 1.43 1.43 1.38 0 0 0
04/06/2008
1.43
 100 1.47 1.47 1.43 0 0 0
03/06/2008
1.47
 65,600 1.51 1.51 1.47 600 0 0
02/06/2008
1.51
 800 1.55 1.55 1.51 0 0 0
30/05/2008
1.55
 17,200 1.60 1.60 1.55 1,100 0 0
29/05/2008
1.60
 110,900 1.65 1.65 1.60 0 0 0
28/05/2008
1.65
 17,700 1.69 1.69 1.65 0 0 0
27/05/2008
1.69
 200 1.74 1.74 1.69 0 0 0
26/05/2008
1.74
 1,200 1.80 1.80 1.74 0 0 0
23/05/2008
1.80
 7,000 1.85 1.85 1.80 0 0 0
22/05/2008
1.85
 300 1.90 1.90 1.85 200 0 0
21/05/2008
1.90
 100 1.96 1.96 1.90 0 0 0
20/05/2008
1.96
 24,700 2.02 2.02 1.96 0 0 0
19/05/2008
2.02
 33,400 2.07 2.07 2.02 0 0 0
16/05/2008
2.07
 191,300 2.14 2.19 2.07 0 0 0
15/05/2008
2.14
 100,200 2.20 2.20 2.14 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
2.20
 300 2.26 2.26 2.20 0 0 0
13/05/2008
2.26
 7,300 2.33 2.33 2.26 0 0 0
12/05/2008
2.33
 1,800 2.40 2.40 2.33 0 0 0
09/05/2008
2.40
 36,600 2.48 2.48 2.40 0 0 0
08/05/2008
2.48
 17,900 2.55 2.55 2.48 0 0 0
07/05/2008
2.55
 4,600 2.63 2.63 2.55 0 0 0
06/05/2008
2.63
 17,900 2.70 2.70 2.63 0 0 0
05/05/2008
2.70
 24,800 2.76 2.79 2.70 0 0 0
29/04/2008
2.76
 51,800 2.75 2.83 2.67 0 0 0
28/04/2008
2.75
 20,800 2.69 2.75 2.75 0 10,000 0
25/04/2008
2.69
 93,000 2.63 2.69 2.63 0 17,000 0
24/04/2008
2.63
 72,600 2.64 2.70 2.56 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |