CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.80
0.20
(0.41%)
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
(2026-06-29) 		-1.90 -3.78% 1,640,400 307,100 0
47.60
50.80
48.60
2 tháng
(2026-05-29) 		-1.68 -3.36% 2,943,900 557,150 0
47.60
51.10
48.60
3 tháng
(2026-04-29) 		0.86 1.80% 5,150,400 1,027,477 0
47.54
51.10
48.60
6 tháng
(2026-01-29) 		-2.56 -5.02% 18,268,800 175,375 -31.6
44.29
52.83
48.60
12 tháng
(2025-08-04) 		-3.78 -7.24% 57,498,400 -3,754,165 -281.0
44.29
60.06
48.60
24 tháng
(2024-08-07) 		9.55 24.59% 169,316,367 -1,894,962 -148.7
35.26
60.06
48.60
36 tháng
(2023-08-14) 		25.36 110.06% 203,319,171 -2,586,700 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-23) 		25.74 113.56% 252,807,500 -3,901,081 -267.7
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2008
1.90
 11,000 1.86 1.90 1.90 0 0 0
16/07/2008
1.86
 422,700 1.79 1.86 1.72 8,100 0 0
15/07/2008
1.79
 31,000 1.72 1.79 1.79 0 0 0
14/07/2008
1.72
 18,700 1.66 1.72 1.72 0 0 0
11/07/2008
1.66
 25,200 1.59 1.66 1.66 0 0 0
10/07/2008
1.59
 36,600 1.53 1.59 1.59 0 0 0
09/07/2008
1.53
 408,300 1.54 1.54 1.52 121,000 346,500 0
08/07/2008
1.54
 413,800 1.51 1.54 1.43 74,300 0 0
07/07/2008
1.51
 496,300 1.45 1.51 1.40 214,500 121,500 0
04/07/2008
1.45
 15,000 1.40 1.45 1.45 0 0 0
03/07/2008
1.40
 26,900 1.35 1.40 1.40 0 0 0
02/07/2008
1.35
 432,100 1.30 1.35 1.33 32,900 70,000 0
01/07/2008
1.30
 11,800 1.25 1.30 1.30 0 0 0
30/06/2008
1.25
 63,700 1.24 1.25 1.23 21,400 4,000 0
27/06/2008
1.24
 158,800 1.23 1.24 1.15 400 0 0
26/06/2008
1.23
 287,200 1.19 1.23 1.14 55,000 0 0
25/06/2008
1.19
 86,400 1.14 1.19 1.19 0 0 0
24/06/2008
1.14
 105,100 1.12 1.14 1.13 100 0 0
23/06/2008
1.12
 218,100 1.08 1.12 1.04 8,000 1,300 0
20/06/2008
1.08
 18,700 1.12 1.12 1.08 400 0 0
19/06/2008
1.12
 15,400 1.12 1.12 1.12 0 0 0
18/06/2008
1.12
 286,200 1.15 1.18 1.12 20,600 0 0
17/06/2008
1.15
 6,300 1.12 1.15 1.15 0 0 0
16/06/2008
1.12
 2,500 1.09 1.12 1.12 0 0 0
13/06/2008
1.09
 12,600 1.06 1.09 1.09 0 0 0
12/06/2008
1.06
 125,100 1.04 1.06 1.06 400 0 0
11/06/2008
1.04
 244,900 1.06 1.06 0.98 0 0 0
10/06/2008
1.06
 118,500 1.04 1.06 1.01 100 0 0
09/06/2008
1.04
 1,700 1.07 1.07 1.04 100 0 0
06/06/2008
1.07
 7,300 1.10 1.10 1.07 0 0 0
05/06/2008
1.10
 900 1.13 1.13 1.10 0 0 0
04/06/2008
1.13
 100 1.16 1.16 1.13 0 0 0
03/06/2008
1.16
 65,600 1.20 1.20 1.16 600 0 0
02/06/2008
1.20
 800 1.23 1.23 1.20 0 0 0
30/05/2008
1.23
 17,200 1.27 1.27 1.23 1,100 0 0
29/05/2008
1.27
 110,900 1.31 1.31 1.27 0 0 0
28/05/2008
1.31
 17,700 1.34 1.34 1.31 0 0 0
27/05/2008
1.34
 200 1.39 1.39 1.34 0 0 0
26/05/2008
1.39
 1,200 1.43 1.43 1.39 0 0 0
23/05/2008
1.43
 7,000 1.47 1.47 1.43 0 0 0
22/05/2008
1.47
 300 1.51 1.51 1.47 200 0 0
21/05/2008
1.51
 100 1.56 1.56 1.51 0 0 0
20/05/2008
1.56
 24,700 1.60 1.60 1.56 0 0 0
19/05/2008
1.60
 33,400 1.65 1.65 1.60 0 0 0
16/05/2008
1.65
 191,300 1.70 1.74 1.65 0 0 0
15/05/2008
1.70
 100,200 1.75 1.75 1.70 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
1.75
 300 1.80 1.80 1.75 0 0 0
13/05/2008
1.80
 7,300 1.85 1.85 1.80 0 0 0
12/05/2008
1.85
 1,800 1.91 1.91 1.85 0 0 0
09/05/2008
1.91
 36,600 1.97 1.97 1.91 0 0 0
08/05/2008
1.97
 17,900 2.02 2.02 1.97 0 0 0
07/05/2008
2.02
 4,600 2.09 2.09 2.02 0 0 0
06/05/2008
2.09
 17,900 2.15 2.15 2.09 0 0 0
05/05/2008
2.15
 24,800 2.19 2.21 2.15 0 0 0
29/04/2008
2.19
 51,800 2.18 2.24 2.12 0 0 0
28/04/2008
2.18
 20,800 2.13 2.18 2.18 0 10,000 0
25/04/2008
2.13
 93,000 2.09 2.13 2.09 0 17,000 0
24/04/2008
2.09
 72,600 2.10 2.14 2.04 0 4,000 0
23/04/2008
2.10
 156,500 2.15 2.15 2.10 0 0 0
22/04/2008
2.15
 133,500 2.22 2.22 2.15 0 14,200 0
21/04/2008
2.22
 73,500 2.26 2.26 2.22 0 21,800 0
18/04/2008
2.26
 81,300 2.38 2.38 2.25 0 47,600 0
17/04/2008
2.38
 108,800 2.32 2.38 2.25 0 0 0
16/04/2008
2.32
 52,100 2.39 2.39 2.32 100 0 0
11/04/2008
2.39
 57,900 2.45 2.45 2.39 100 200 0
10/04/2008
2.45
 75,200 2.52 2.52 2.45 201,000 0 0
09/04/2008
2.52
 99,900 2.61 2.61 2.52 31,000 0 0
08/04/2008
2.61
 363,700 2.58 2.66 2.51 0 0 0
07/04/2008
2.58
 1,500 2.51 2.58 2.58 0 0 0
04/04/2008
2.51
 400 2.46 2.51 2.51 0 0 0
03/04/2008
2.46
 600 2.42 2.46 2.46 0 0 0
02/04/2008
2.42
 1,700 2.37 2.42 2.42 0 0 0
01/04/2008
2.37
 5,200 2.33 2.37 2.37 0 0 0
31/03/2008
2.33
 2,500 2.28 2.33 2.33 0 0 0
28/03/2008
2.28
 1,500 2.24 2.28 2.28 0 0 0
27/03/2008
2.24
 3,200 2.25 2.25 2.24 0 0 0
26/03/2008
2.25
 207,000 2.04 2.25 1.88 70,000 0 0
25/03/2008
2.04
 155,100 2.24 2.24 2.04 30,000 0 0
24/03/2008
2.24
 135,700 2.48 2.48 2.23 30,000 0 0
21/03/2008
2.48
 85,700 2.58 2.62 2.42 500 0 0
20/03/2008
2.58
 50,300 2.65 2.74 2.58 0 0 0
19/03/2008
2.65
 170,100 2.58 2.77 2.58 0 0 0
18/03/2008
2.58
 208,100 2.83 2.83 2.57 35,000 0 0
17/03/2008
2.83
 136,700 3.04 3.04 2.79 20,100 0 0
14/03/2008
3.04
 77,500 3.05 3.05 2.89 15,100 0 0
13/03/2008
3.05
 126,700 3.01 3.15 2.99 16,200 30,000 0
12/03/2008
3.01
 192,200 2.92 3.09 2.74 0 9,600 0
11/03/2008
2.92
 107,000 3.13 3.19 2.88 16,600 3,000 0
10/03/2008
3.13
 288,900 2.96 3.25 2.97 0 50,000 0
07/03/2008
2.96
 16,600 2.69 2.96 2.96 0 0 0
06/03/2008
2.69
 4,400 2.62 2.69 2.69 0 0 0
05/03/2008
2.62
 129,900 2.65 2.74 2.39 0 0 0
04/03/2008
2.65
 85,600 2.93 2.93 2.65 0 3,800 0
03/03/2008
2.93
 83,000 3.14 3.14 2.80 20,200 0 0
29/02/2008
3.14
 53,800 3.19 3.19 3.06 7,000 0 0
28/02/2008
3.19
 74,600 3.15 3.52 3.13 7,000 3,000 0
27/02/2008
3.15
 75,100 3.15 3.30 3.01 24,000 0 0
26/02/2008
3.15
 72,400 3.37 3.52 3.05 33,400 0 0
25/02/2008
3.37
 133,800 3.15 3.37 3.09 34,900 0 0
22/02/2008
3.15
 107,900 3.17 3.24 2.84 2,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |