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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |