CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.10
-0.40
(-0.66%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2009
1.66
 20,200 1.72 1.73 1.65 0 0 0
09/02/2009
1.72
 39,700 1.69 1.72 1.67 0 0 0
06/02/2009
1.69
 28,800 1.60 1.69 1.60 0 0 0
05/02/2009
1.60
 65,400 1.70 1.70 1.60 5,100 0 0
04/02/2009
1.70
 50,800 1.72 1.76 1.63 0 0 0
03/02/2009
1.72
 67,800 1.83 1.83 1.72 0 1,700 0
02/02/2009
1.83
 26,500 1.88 1.88 1.83 0 900 0
23/01/2009
1.88
 17,200 1.91 1.92 1.88 0 0 0
22/01/2009
1.91
 27,000 1.86 1.91 1.88 9,400 0 0
21/01/2009
1.86
 17,200 1.86 1.87 1.86 0 0 0
20/01/2009
1.86
 32,900 1.88 1.88 1.86 0 15,000 0
19/01/2009
1.88
 21,500 1.89 1.89 1.87 6,000 0 0
16/01/2009
1.89
 33,500 1.87 1.91 1.88 5,200 0 0
15/01/2009
1.87
 71,300 1.92 1.92 1.87 2,700 18,200 0
14/01/2009
1.92
 44,300 1.94 1.94 1.91 100 0 0
13/01/2009
1.94
 57,400 1.96 1.96 1.91 0 0 0
12/01/2009
1.96
 46,900 2.00 2.00 1.94 1,100 0 0
09/01/2009
2.00
 39,800 1.99 2.02 1.97 0 0 0
08/01/2009
1.99
 89,800 2.02 2.04 1.93 5,000 0 0
07/01/2009
2.02
 115,400 1.98 2.07 1.98 0 0 0
06/01/2009
1.98
 127,000 1.87 2.00 1.88 40,000 0 0
05/01/2009
1.87
 28,300 1.87 1.91 1.85 0 0 0
02/01/2009
1.87
 46,000 1.86 1.87 1.85 15,000 0 0
31/12/2008
1.86
 62,700 1.88 1.95 1.86 10,000 0 0
30/12/2008
1.88
 130,200 1.85 1.88 1.84 71,000 0 0
29/12/2008
1.85
 27,800 1.86 1.88 1.85 0 0 0
26/12/2008
1.86
 25,100 1.86 1.87 1.85 0 0 0
25/12/2008
1.86
 45,200 1.88 1.93 1.85 0 0 0
24/12/2008
1.88
 73,100 1.90 1.91 1.83 19,600 0 0
23/12/2008
1.90
 83,200 1.94 1.97 1.84 23,700 0 0
22/12/2008
1.94
 157,700 1.84 1.94 1.87 20,000 0 0
19/12/2008
1.84
 67,900 1.79 1.84 1.73 0 0 0
18/12/2008
1.79
 14,200 1.80 1.80 1.72 0 0 0
17/12/2008
1.80
 71,300 1.72 1.83 1.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |