CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63.10
1
(1.61%)
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)
14/01/2008
4.76
 79,000 4.88 4.91 4.73 200 0 0
11/01/2008
4.88
 34,800 4.91 5.02 4.88 0 0 0
10/01/2008
4.91
 83,700 5.03 5.05 4.88 0 0 0
09/01/2008
5.03
 32,600 5.19 5.19 5.01 6,500 0 0
08/01/2008
5.19
 111,700 4.99 5.19 4.91 53,800 24,100 0
07/01/2008
4.99
 52,300 5.24 5.24 4.95 2,900 14,800 0
04/01/2008
5.24
 25,700 5.30 5.34 5.23 0 3,400 0
03/01/2008
5.30
 22,300 5.44 5.44 5.30 0 10,000 0
02/01/2008
5.44
 9,600 5.48 5.48 5.44 0 0 0
28/12/2007
5.48
 18,900 5.46 5.48 5.44 0 0 0
27/12/2007
5.46
 43,400 5.46 5.49 5.44 4,600 0 0
26/12/2007
5.46
 13,100 5.44 5.48 5.39 0 0 0
25/12/2007
5.44
 27,800 5.46 5.49 5.44 10,500 0 0
24/12/2007
5.46
 56,800 5.48 5.53 5.46 20,000 0 0
21/12/2007
5.48
 41,900 5.46 5.56 5.37 0 0 0
20/12/2007
5.46
 58,300 5.53 5.58 5.30 75,000 59,600 0
19/12/2007
5.53
 77,900 5.39 5.63 5.41 40,000 40,000 0
18/12/2007
5.39
 52,100 5.29 5.39 5.26 0 0 0
17/12/2007
5.29
 28,700 5.34 5.44 5.24 0 800 0
14/12/2007
5.34
 47,600 5.39 5.40 5.29 0 20,600 0
13/12/2007
5.39
 36,500 5.48 5.48 5.39 0 500 0
12/12/2007
5.48
 27,200 5.44 5.56 5.36 0 0 0
11/12/2007
5.44
 64,400 5.51 5.59 5.44 300 3,400 0
10/12/2007
5.51
 40,800 5.60 5.60 5.48 0 0 0
07/12/2007
5.60
 49,900 5.60 5.62 5.56 0 0 0
06/12/2007
5.60
 58,300 5.60 5.65 5.58 9,800 0 0
05/12/2007
5.60
 63,500 5.63 5.70 5.51 1,500 0 0
04/12/2007
5.63
 90,000 5.59 5.75 5.58 18,400 16,000 0
03/12/2007
5.59
 77,000 5.56 5.63 5.57 0 12,200 0
30/11/2007
5.56
 50,000 5.58 5.67 5.55 0 23,700 0
29/11/2007
5.58
 37,100 5.62 5.68 5.58 5,000 0 0
28/11/2007
5.62
 56,800 5.60 5.67 5.53 10,000 0 0
27/11/2007
5.60
 46,200 5.63 5.72 5.58 4,000 3,500 0
26/11/2007
5.63
 73,000 5.53 5.65 5.55 10,000 0 0
23/11/2007
5.53
 75,800 5.53 5.63 5.51 10,000 51,500 0
22/11/2007
5.53
 124,000 5.53 6.01 5.51 50,000 140,000 0
21/11/2007
5.53
 156,200 5.60 5.60 5.04 52,600 95,800 0
20/11/2007
5.60
 40,300 5.63 5.68 5.53 3,000 600 0
19/11/2007
5.63
 68,100 5.70 5.70 5.53 10,000 49,000 0
16/11/2007
5.70
 25,800 5.72 5.73 5.63 0 0 0
15/11/2007
5.72
 61,500 6.01 6.06 5.63 13,000 0 0
14/11/2007
6.01
 172,200 5.44 6.01 5.44 32,100 77,700 0
13/11/2007
5.44
 86,800 5.80 5.80 5.34 27,100 0 0
12/11/2007
5.80
 97,400 5.92 5.92 5.72 40,200 0 0
09/11/2007
5.92
 73,500 5.96 6.06 5.82 40,000 0 0
08/11/2007
5.96
 59,100 6.08 6.11 5.96 20,000 0 0
07/11/2007
6.08
 69,700 5.96 6.13 5.96 0 0 0
06/11/2007
5.96
 64,100 6.01 6.01 5.77 0 0 0
05/11/2007
6.01
 120,500 6.16 6.16 5.96 45,000 50,000 0
02/11/2007
6.16
 146,500 6.16 6.25 6.10 33,400 43,000 0
01/11/2007
6.16
 97,200 6.16 6.45 6.16 4,000 49,000 0
31/10/2007
6.16
 100,500 6.18 6.20 6.13 35,000 31,900 0
30/10/2007
6.18
 127,400 6.35 6.45 6.16 9,700 46,100 0
29/10/2007
6.35
 89,600 6.42 6.69 6.30 24,000 9,500 0
26/10/2007
6.42
 115,000 6.38 7.07 6.35 100 33,400 0
25/10/2007
6.38
 129,700 6.48 6.54 6.35 15,000 16,500 0
24/10/2007
6.48
 115,500 6.34 6.49 6.25 12,400 20,100 0
23/10/2007
6.34
 203,100 6.56 6.58 6.11 1,000 137,500 0
22/10/2007
6.56
 79,000 6.64 6.78 6.49 100 26,600 0
19/10/2007
6.64
 144,200 6.54 6.73 6.35 200 15,400 0
18/10/2007
6.54
 72,900 6.78 6.78 6.49 600 16,000 0
17/10/2007
6.78
 136,900 7.12 7.31 6.64 16,400 7,900 0
16/10/2007
7.12
 240,300 6.76 7.31 6.73 1,000 23,200 0
15/10/2007
6.76
 154,500 6.56 6.88 6.53 15,000 10,000 0
12/10/2007
6.56
 62,400 6.54 6.60 6.45 0 0 0
11/10/2007
6.54
 65,100 6.66 6.69 6.52 300 6,000 0
10/10/2007
6.66
 100,400 6.55 6.69 6.47 35,200 0 0
09/10/2007
6.55
 150,800 6.30 6.59 6.35 31,900 23,500 0
08/10/2007
6.30
 150,300 6.37 6.64 6.30 15,300 13,300 0
05/10/2007
6.37
 147,100 6.59 6.64 6.25 15,000 1,300 0
04/10/2007
6.59
 125,100 6.64 6.68 6.57 0 4,000 0
03/10/2007
6.64
 146,300 6.64 6.66 6.47 11,100 10,200 0
02/10/2007
6.64
 156,500 6.69 7.33 6.49 1,300 32,000 0
01/10/2007
6.69
 217,800 6.16 6.69 6.45 3,000 10,000 0
28/09/2007
6.16
 135,900 5.68 6.20 5.70 0 0 0
27/09/2007
5.68
 87,000 5.63 5.68 5.60 10,000 0 0
26/09/2007
5.63
 118,900 5.69 5.70 5.58 0 0 0
25/09/2007
5.69
 85,300 5.48 5.77 5.46 0 0 0
24/09/2007
5.48
 66,900 5.44 5.51 5.44 0 0 0
21/09/2007
5.44
 86,200 5.43 5.48 5.41 30,500 0 0
20/09/2007
5.43
 87,900 5.41 5.58 5.40 18,400 0 0
19/09/2007
5.41
 90,800 5.33 5.46 5.29 0 0 0
18/09/2007
5.33
 63,800 5.34 5.35 5.31 0 0 0
17/09/2007
5.34
 82,600 5.29 5.34 5.24 21,000 1,500 0
14/09/2007
5.29
 75,800 5.22 5.31 5.24 59,700 0 0
13/09/2007
5.22
 40,900 5.24 5.28 5.15 10,000 0 0
12/09/2007
5.24
 108,000 5.29 5.29 5.05 1,000 0 0
11/09/2007
5.29
 47,100 5.31 5.39 5.27 0 0 0
10/09/2007
5.31
 127,200 5.41 5.41 5.19 35,100 0 0
07/09/2007
5.41
 176,300 5.40 5.43 5.05 0 0 0
06/09/2007
5.40
 44,000 5.44 5.44 5.31 0 0 0
05/09/2007
5.44
 63,600 5.39 5.51 5.39 0 0 0
04/09/2007
5.39
 149,100 5.39 5.53 5.24 0 0 0
31/08/2007
5.39
 150,100 5.49 5.62 5.29 0 0 0
30/08/2007
5.49
 127,200 5.34 5.56 5.34 0 0 0
29/08/2007
5.34
 145,800 5.19 5.39 5.00 0 0 0
28/08/2007
5.19
 69,800 4.95 5.19 4.87 0 0 0
27/08/2007
4.95
 56,400 4.86 4.95 4.81 0 0 0
24/08/2007
4.86
 70,300 4.81 4.88 4.81 0 0 0
23/08/2007
4.81
 83,100 4.79 4.81 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |