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) 		5.50 10% 3,174,800 -221,902 -1.6
55
61.40
60.10
2 tháng
(2026-03-09) 		4.50 8.04% 7,563,400 -607,802 -23.9
54.50
61.40
60.10
3 tháng
(2026-02-05) 		-2.60 -4.12% 11,713,700 -752,502 -33.1
54.50
64.80
60.10
6 tháng
(2025-11-07) 		-1.06 -1.73% 33,248,200 -2,484,802 -143.6
54.50
73.90
60.10
12 tháng
(2025-05-12) 		3.14 5.47% 80,662,900 -4,369,042 -252.0
54.50
73.90
60.10
24 tháng
(2024-05-16) 		30.55 102% 187,563,505 -3,480,394 -189.3
29.95
73.90
60.10
36 tháng
(2023-05-22) 		37.27 160.39% 201,898,014 -3,448,750 -188.5
23.04
73.90
60.10
60 tháng
(2021-06-01) 		36.30 149.99% 252,156,632 -5,418,587 -297.5
17.27
73.90
60.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |