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)
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
29/02/2008
3.86
 53,800 3.93 3.93 3.76 7,000 0 0
28/02/2008
3.93
 74,600 3.87 4.33 3.85 7,000 3,000 0
27/02/2008
3.87
 75,100 3.87 4.06 3.70 24,000 0 0
26/02/2008
3.87
 72,400 4.14 4.33 3.76 33,400 0 0
25/02/2008
4.14
 133,800 3.87 4.14 3.80 34,900 0 0
22/02/2008
3.87
 107,900 3.90 3.99 3.49 2,800 0 0
21/02/2008
3.90
 210,900 4.28 4.33 3.84 106,500 0 0
20/02/2008
4.28
 146,400 4.38 4.47 4.16 99,600 15,000 0
19/02/2008
4.38
 167,000 4.43 4.43 4.18 58,800 0 0
18/02/2008
4.43
 55,300 4.64 4.64 4.33 0 0 0
15/02/2008
4.64
 23,300 4.71 4.81 4.62 0 0 0
14/02/2008
4.71
 17,900 4.67 4.81 4.67 0 0 0
13/02/2008
4.67
 9,800 4.86 4.86 4.62 0 500 0
12/02/2008
4.86
 19,600 5.05 5.05 4.71 0 0 0
01/02/2008
5.05
 54,600 4.98 5.07 4.92 0 0 0
31/01/2008
4.98
 43,800 5.00 5.47 4.67 0 0 0
30/01/2008
5.00
 65,400 4.71 5.06 4.76 0 0 0
29/01/2008
4.71
 92,000 4.58 4.71 4.57 0 0 0
28/01/2008
4.58
 43,500 4.57 4.67 4.54 0 0 0
25/01/2008
4.57
 56,300 4.52 4.67 4.55 0 0 0
24/01/2008
4.52
 50,700 4.52 4.71 4.45 0 0 0
23/01/2008
4.52
 57,700 4.69 4.72 4.48 0 0 0
22/01/2008
4.69
 35,100 4.76 4.76 4.47 100 1,200 0
21/01/2008
4.76
 9,100 4.91 4.91 4.71 0 0 0
18/01/2008
4.91
 53,300 4.76 4.95 4.72 0 0 0
17/01/2008
4.76
 122,700 4.92 5.19 4.62 40,000 81,000 0
16/01/2008
4.92
 140,000 4.47 4.92 4.67 0 100,000 0
15/01/2008
4.47
 110,300 4.76 4.76 4.41 0 32,900 0

Chính sách bảo mật | Điều khoản sử dụng |