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)
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
17/06/2008
1.41
 6,300 1.37 1.41 1.41 0 0 0
16/06/2008
1.37
 2,500 1.34 1.37 1.37 0 0 0
13/06/2008
1.34
 12,600 1.30 1.34 1.34 0 0 0
12/06/2008
1.30
 125,100 1.28 1.30 1.30 400 0 0
11/06/2008
1.28
 244,900 1.30 1.30 1.21 0 0 0
10/06/2008
1.30
 118,500 1.28 1.30 1.24 100 0 0
09/06/2008
1.28
 1,700 1.31 1.31 1.28 100 0 0
06/06/2008
1.31
 7,300 1.35 1.35 1.31 0 0 0
05/06/2008
1.35
 900 1.39 1.39 1.35 0 0 0
04/06/2008
1.39
 100 1.43 1.43 1.39 0 0 0
03/06/2008
1.43
 65,600 1.47 1.47 1.43 600 0 0
02/06/2008
1.47
 800 1.52 1.52 1.47 0 0 0
30/05/2008
1.52
 17,200 1.56 1.56 1.52 1,100 0 0
29/05/2008
1.56
 110,900 1.61 1.61 1.56 0 0 0
28/05/2008
1.61
 17,700 1.65 1.65 1.61 0 0 0
27/05/2008
1.65
 200 1.70 1.70 1.65 0 0 0
26/05/2008
1.70
 1,200 1.75 1.75 1.70 0 0 0
23/05/2008
1.75
 7,000 1.81 1.81 1.75 0 0 0
22/05/2008
1.81
 300 1.86 1.86 1.81 200 0 0
21/05/2008
1.86
 100 1.92 1.92 1.86 0 0 0
20/05/2008
1.92
 24,700 1.97 1.97 1.92 0 0 0
19/05/2008
1.97
 33,400 2.03 2.03 1.97 0 0 0
16/05/2008
2.03
 191,300 2.09 2.14 2.03 0 0 0
15/05/2008
2.09
 100,200 2.15 2.15 2.09 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
2.15
 300 2.21 2.21 2.15 0 0 0
13/05/2008
2.21
 7,300 2.28 2.28 2.21 0 0 0
12/05/2008
2.28
 1,800 2.35 2.35 2.28 0 0 0
09/05/2008
2.35
 36,600 2.42 2.42 2.35 0 0 0
08/05/2008
2.42
 17,900 2.49 2.49 2.42 0 0 0
07/05/2008
2.49
 4,600 2.57 2.57 2.49 0 0 0
06/05/2008
2.57
 17,900 2.64 2.64 2.57 0 0 0
05/05/2008
2.64
 24,800 2.69 2.72 2.64 0 0 0
29/04/2008
2.69
 51,800 2.68 2.76 2.61 0 0 0
28/04/2008
2.68
 20,800 2.63 2.68 2.68 0 10,000 0
25/04/2008
2.63
 93,000 2.57 2.63 2.57 0 17,000 0
24/04/2008
2.57
 72,600 2.58 2.64 2.51 0 4,000 0
23/04/2008
2.58
 156,500 2.65 2.65 2.58 0 0 0
22/04/2008
2.65
 133,500 2.73 2.73 2.65 0 14,200 0
21/04/2008
2.73
 73,500 2.78 2.78 2.73 0 21,800 0
18/04/2008
2.78
 81,300 2.93 2.93 2.77 0 47,600 0
17/04/2008
2.93
 108,800 2.85 2.93 2.77 0 0 0
16/04/2008
2.85
 52,100 2.94 2.94 2.85 100 0 0
11/04/2008
2.94
 57,900 3.02 3.02 2.94 100 200 0
10/04/2008
3.02
 75,200 3.10 3.10 3.02 201,000 0 0
09/04/2008
3.10
 99,900 3.21 3.21 3.10 31,000 0 0
08/04/2008
3.21
 363,700 3.18 3.27 3.09 0 0 0
07/04/2008
3.18
 1,500 3.09 3.18 3.18 0 0 0
04/04/2008
3.09
 400 3.03 3.09 3.09 0 0 0
03/04/2008
3.03
 600 2.97 3.03 3.03 0 0 0
02/04/2008
2.97
 1,700 2.91 2.97 2.97 0 0 0
01/04/2008
2.91
 5,200 2.86 2.91 2.91 0 0 0
31/03/2008
2.86
 2,500 2.81 2.86 2.86 0 0 0
28/03/2008
2.81
 1,500 2.76 2.81 2.81 0 0 0
27/03/2008
2.76
 3,200 2.77 2.77 2.76 0 0 0
26/03/2008
2.77
 207,000 2.51 2.77 2.31 70,000 0 0
25/03/2008
2.51
 155,100 2.75 2.75 2.51 30,000 0 0
24/03/2008
2.75
 135,700 3.05 3.05 2.74 30,000 0 0
21/03/2008
3.05
 85,700 3.18 3.22 2.98 500 0 0
20/03/2008
3.18
 50,300 3.26 3.37 3.17 0 0 0
19/03/2008
3.26
 170,100 3.17 3.41 3.18 0 0 0
18/03/2008
3.17
 208,100 3.49 3.49 3.16 35,000 0 0
17/03/2008
3.49
 136,700 3.74 3.74 3.44 20,100 0 0
14/03/2008
3.74
 77,500 3.75 3.75 3.56 15,100 0 0
13/03/2008
3.75
 126,700 3.70 3.87 3.68 16,200 30,000 0
12/03/2008
3.70
 192,200 3.60 3.80 3.37 0 9,600 0
11/03/2008
3.60
 107,000 3.85 3.92 3.55 16,600 3,000 0
10/03/2008
3.85
 288,900 3.64 4.00 3.66 0 50,000 0
07/03/2008
3.64
 16,600 3.31 3.64 3.64 0 0 0
06/03/2008
3.31
 4,400 3.22 3.31 3.31 0 0 0
05/03/2008
3.22
 129,900 3.27 3.37 2.94 0 0 0
04/03/2008
3.27
 85,600 3.61 3.61 3.27 0 3,800 0
03/03/2008
3.61
 83,000 3.86 3.86 3.44 20,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |