CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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
(2025-12-29) 		0.05 0.08% 13,080,100 -879,400 -56.8
61.95
73.90
63.10
2 tháng
(2025-11-28) 		-0.44 -0.71% 17,474,800 -1,029,400 -66.1
61.66
73.90
63.10
3 tháng
(2025-10-29) 		-1.32 -2.08% 21,423,300 -1,797,200 -115.6
60.68
73.90
63.10
6 tháng
(2025-07-31) 		-1.61 -2.53% 39,324,700 -3,419,740 -217.3
58.34
73.90
63.10
12 tháng
(2025-02-03) 		13.41 27.55% 98,984,454 -761,840 -31.1
43.38
73.90
63.10
24 tháng
(2024-02-07) 		30.82 98.51% 178,841,411 -2,275,742 -126.8
26.72
73.90
63.10
36 tháng
(2023-02-13) 		40.92 193.24% 189,961,505 -2,210,367 -124.9
20.45
73.90
63.10
60 tháng
(2021-02-22) 		42.78 221.40% 244,414,532 -3,631,577 -213.3
17.27
73.90
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2008
1.94
 18,700 2.01 2.01 1.94 0 0 0
24/07/2008
2.01
 508,900 2.09 2.09 2.01 700 15,000 0
23/07/2008
2.09
 10,100 2.18 2.18 2.09 0 0 0
22/07/2008
2.18
 100 2.27 2.27 2.18 0 0 0
21/07/2008
2.27
 34,800 2.26 2.27 2.27 200 0 0
18/07/2008
2.26
 627,500 2.34 2.43 2.25 15,000 141,600 0
17/07/2008
2.34
 11,000 2.28 2.34 2.34 0 0 0
16/07/2008
2.28
 422,700 2.20 2.28 2.11 8,100 0 0
15/07/2008
2.20
 31,000 2.12 2.20 2.20 0 0 0
14/07/2008
2.12
 18,700 2.04 2.12 2.12 0 0 0
11/07/2008
2.04
 25,200 1.96 2.04 2.04 0 0 0
10/07/2008
1.96
 36,600 1.89 1.96 1.96 0 0 0
09/07/2008
1.89
 408,300 1.90 1.90 1.87 121,000 346,500 0
08/07/2008
1.90
 413,800 1.86 1.90 1.76 74,300 0 0
07/07/2008
1.86
 496,300 1.79 1.86 1.72 214,500 121,500 0
04/07/2008
1.79
 15,000 1.72 1.79 1.79 0 0 0
03/07/2008
1.72
 26,900 1.66 1.72 1.72 0 0 0
02/07/2008
1.66
 432,100 1.60 1.66 1.63 32,900 70,000 0
01/07/2008
1.60
 11,800 1.54 1.60 1.60 0 0 0
30/06/2008
1.54
 63,700 1.53 1.54 1.52 21,400 4,000 0
27/06/2008
1.53
 158,800 1.52 1.53 1.42 400 0 0
26/06/2008
1.52
 287,200 1.46 1.52 1.41 55,000 0 0
25/06/2008
1.46
 86,400 1.41 1.46 1.46 0 0 0
24/06/2008
1.41
 105,100 1.38 1.41 1.39 100 0 0
23/06/2008
1.38
 218,100 1.33 1.38 1.28 8,000 1,300 0
20/06/2008
1.33
 18,700 1.38 1.38 1.33 400 0 0
19/06/2008
1.38
 15,400 1.37 1.38 1.38 0 0 0
18/06/2008
1.37
 286,200 1.41 1.45 1.37 20,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |