CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.60
0
(0%)
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
(2026-06-29) 		-1.90 -3.78% 1,640,400 307,100 0
47.60
50.80
48.60
2 tháng
(2026-05-29) 		-1.68 -3.36% 2,943,900 557,150 0
47.60
51.10
48.60
3 tháng
(2026-04-29) 		0.86 1.80% 5,150,400 1,027,477 0
47.54
51.10
48.60
6 tháng
(2026-01-29) 		-2.56 -5.02% 18,268,800 175,375 -31.6
44.29
52.83
48.60
12 tháng
(2025-08-04) 		-3.78 -7.24% 57,498,400 -3,754,165 -281.0
44.29
60.06
48.60
24 tháng
(2024-08-07) 		9.55 24.59% 169,316,367 -1,894,962 -148.7
35.26
60.06
48.60
36 tháng
(2023-08-14) 		25.36 110.06% 203,319,171 -2,586,700 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-23) 		25.74 113.56% 252,807,500 -3,901,081 -267.7
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
2.50
 476,400 2.42 2.52 2.39 62,500 0 0
07/05/2009
2.42
 747,800 2.22 2.42 2.31 11,600 0 0
06/05/2009
2.22
 681,600 2.25 2.39 2.10 10,000 0 0
05/05/2009
2.25
 111,900 2.11 2.25 2.25 0 0 0
04/05/2009
2.11
 25,000 2.01 2.11 2.11 0 0 0
29/04/2009
2.01
 258,300 1.96 2.06 1.92 10,000 0 0
28/04/2009
1.96
 221,100 1.87 1.99 1.90 0 0 0
27/04/2009
1.87
 260,200 1.96 1.97 1.87 0 0 0
24/04/2009
1.96
 313,900 2.04 2.06 1.93 0 0 0
23/04/2009
2.04
 181,400 2.18 2.18 2.04 0 0 0
22/04/2009
2.18
 346,900 2.08 2.20 2.06 9,200 19,400 0
21/04/2009
2.08
 823,900 1.96 2.09 1.83 0 0 0
20/04/2009
1.96
 166,900 1.78 1.96 1.85 0 0 0
17/04/2009
1.78
 339,200 1.85 1.97 1.75 0 0 0
16/04/2009
1.85
 248,300 1.85 1.97 1.84 0 0 0
15/04/2009
1.85
 221,800 1.93 1.93 1.84 0 0 0
14/04/2009
1.93
 178,700 1.93 2.06 1.89 0 100 0
13/04/2009
1.93
 50,700 1.80 1.93 1.93 0 0 0
10/04/2009
1.80
 199,900 1.67 1.80 1.73 0 0 0
09/04/2009
1.67
 160,800 1.67 1.80 1.64 3,000 0 0
08/04/2009
1.67
 270,400 1.80 1.80 1.64 100 0 0
07/04/2009
1.80
 200,900 1.69 1.80 1.64 0 0 0
03/04/2009
1.69
 184,700 1.58 1.69 1.62 0 0 0
02/04/2009
1.58
 99,300 1.57 1.64 1.53 0 0 0
01/04/2009
1.57
 120,200 1.52 1.57 1.52 0 0 0
31/03/2009
1.52
 76,300 1.51 1.54 1.47 100 500 0
30/03/2009
1.51
 87,500 1.55 1.55 1.49 0 0 0
27/03/2009
1.55
 251,500 1.57 1.61 1.51 0 0 0
26/03/2009
1.57
 165,600 1.47 1.57 1.41 0 0 0
25/03/2009
1.47
 131,200 1.43 1.52 1.39 10,000 0 0
24/03/2009
1.43
 82,200 1.32 1.43 1.41 39,100 0 0
23/03/2009
1.32
 65,000 1.38 1.40 1.32 0 0 0
20/03/2009
1.38
 92,600 1.42 1.44 1.37 0 0 0
19/03/2009
1.42
 166,000 1.45 1.53 1.37 0 0 0
18/03/2009
1.45
 112,500 1.36 1.45 1.38 500 0 0
17/03/2009
1.36
 236,400 1.29 1.36 1.26 67,700 0 0
16/03/2009
1.29
 48,400 1.25 1.29 1.26 0 0 0
13/03/2009
1.25
 51,700 1.23 1.28 1.25 0 0 0
12/03/2009
1.23
 53,600 1.27 1.29 1.22 0 0 0
11/03/2009
1.27
 145,100 1.24 1.31 1.26 500 60,000 0
10/03/2009
1.24
 132,700 1.22 1.26 1.22 0 82,200 0
09/03/2009
1.22
 135,800 1.22 1.23 1.17 0 100,500 0
06/03/2009
1.22
 75,800 1.26 1.26 1.20 0 44,000 0
05/03/2009
1.26
 80,900 1.26 1.31 1.24 5,000 30,000 0
04/03/2009
1.26
 53,000 1.20 1.27 1.17 23,400 0 0
03/03/2009
1.20
 35,800 1.23 1.23 1.15 0 0 0
02/03/2009
1.23
 32,500 1.20 1.23 1.15 2,500 0 0
27/02/2009
1.20
 25,800 1.18 1.20 1.15 0 0 0
26/02/2009
1.18
 26,000 1.18 1.19 1.13 0 0 0
25/02/2009
1.18
 30,900 1.10 1.18 1.09 0 0 0
24/02/2009
1.10
 53,200 1.15 1.16 1.10 0 0 0
23/02/2009
1.15
 46,300 1.23 1.23 1.15 0 6,100 0
20/02/2009
1.23
 36,900 1.25 1.25 1.20 0 11,000 0
19/02/2009
1.25
 29,500 1.23 1.28 1.22 0 2,400 0
18/02/2009
1.23
 29,400 1.28 1.28 1.22 0 8,200 0
17/02/2009
1.28
 53,600 1.32 1.32 1.26 0 8,500 0
16/02/2009
1.32
 10,800 1.32 1.34 1.32 0 0 0
13/02/2009
1.32
 14,800 1.32 1.34 1.32 0 0 0
12/02/2009
1.32
 32,000 1.33 1.35 1.30 800 0 0
11/02/2009
1.33
 31,800 1.35 1.35 1.30 0 8,200 0
10/02/2009
1.35
 20,200 1.40 1.41 1.34 0 0 0
09/02/2009
1.40
 39,700 1.37 1.40 1.36 0 0 0
06/02/2009
1.37
 28,800 1.30 1.38 1.30 0 0 0
05/02/2009
1.30
 65,400 1.38 1.38 1.30 5,100 0 0
04/02/2009
1.38
 50,800 1.40 1.43 1.32 0 0 0
03/02/2009
1.40
 67,800 1.49 1.49 1.40 0 1,700 0
02/02/2009
1.49
 26,500 1.53 1.53 1.49 0 900 0
23/01/2009
1.53
 17,200 1.55 1.56 1.53 0 0 0
22/01/2009
1.55
 27,000 1.51 1.55 1.53 9,400 0 0
21/01/2009
1.51
 17,200 1.51 1.52 1.51 0 0 0
20/01/2009
1.51
 32,900 1.53 1.53 1.51 0 15,000 0
19/01/2009
1.53
 21,500 1.54 1.54 1.52 6,000 0 0
16/01/2009
1.54
 33,500 1.52 1.55 1.53 5,200 0 0
15/01/2009
1.52
 71,300 1.56 1.56 1.52 2,700 18,200 0
14/01/2009
1.56
 44,300 1.57 1.58 1.55 100 0 0
13/01/2009
1.57
 57,400 1.59 1.59 1.55 0 0 0
12/01/2009
1.59
 46,900 1.63 1.63 1.58 1,100 0 0
09/01/2009
1.63
 39,800 1.62 1.64 1.60 0 0 0
08/01/2009
1.62
 89,800 1.64 1.66 1.57 5,000 0 0
07/01/2009
1.64
 115,400 1.61 1.68 1.61 0 0 0
06/01/2009
1.61
 127,000 1.52 1.62 1.53 40,000 0 0
05/01/2009
1.52
 28,300 1.52 1.55 1.51 0 0 0
02/01/2009
1.52
 46,000 1.51 1.52 1.50 15,000 0 0
31/12/2008
1.51
 62,700 1.53 1.58 1.51 10,000 0 0
30/12/2008
1.53
 130,200 1.51 1.53 1.50 71,000 0 0
29/12/2008
1.51
 27,800 1.51 1.53 1.50 0 0 0
26/12/2008
1.51
 25,100 1.51 1.52 1.51 0 0 0
25/12/2008
1.51
 45,200 1.53 1.57 1.51 0 0 0
24/12/2008
1.53
 73,100 1.54 1.55 1.49 19,600 0 0
23/12/2008
1.54
 83,200 1.58 1.60 1.50 23,700 0 0
22/12/2008
1.58
 157,700 1.50 1.58 1.52 20,000 0 0
19/12/2008
1.50
 67,900 1.46 1.50 1.41 0 0 0
18/12/2008
1.46
 14,200 1.46 1.46 1.40 0 0 0
17/12/2008
1.46
 71,300 1.40 1.49 1.36 0 0 0
16/12/2008
1.40
 81,900 1.51 1.53 1.40 100 0 0
15/12/2008
1.51
 116,300 1.42 1.51 1.48 0 0 0
12/12/2008
1.42
 82,700 1.36 1.42 1.30 8,100 0 0
11/12/2008
1.36
 54,100 1.30 1.36 1.30 0 800 0
10/12/2008
1.30
 45,800 1.35 1.36 1.30 4,100 0 0
09/12/2008
1.35
 63,800 1.34 1.40 1.31 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |