CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.30
-0.30
(-0.62%)
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)
21/02/2008
3.17
 210,900 3.48 3.52 3.12 106,500 0 0
20/02/2008
3.48
 146,400 3.56 3.64 3.38 99,600 15,000 0
19/02/2008
3.56
 167,000 3.60 3.60 3.40 58,800 0 0
18/02/2008
3.60
 55,300 3.77 3.77 3.52 0 0 0
15/02/2008
3.77
 23,300 3.83 3.91 3.75 0 0 0
14/02/2008
3.83
 17,900 3.79 3.91 3.79 0 0 0
13/02/2008
3.79
 9,800 3.95 3.95 3.75 0 500 0
12/02/2008
3.95
 19,600 4.10 4.10 3.83 0 0 0
01/02/2008
4.10
 54,600 4.05 4.12 4.00 0 0 0
31/01/2008
4.05
 43,800 4.07 4.45 3.79 0 0 0
30/01/2008
4.07
 65,400 3.83 4.12 3.87 0 0 0
29/01/2008
3.83
 92,000 3.73 3.83 3.71 0 0 0
28/01/2008
3.73
 43,500 3.72 3.79 3.69 0 0 0
25/01/2008
3.72
 56,300 3.67 3.79 3.69 0 0 0
24/01/2008
3.67
 50,700 3.67 3.83 3.62 0 0 0
23/01/2008
3.67
 57,700 3.81 3.83 3.64 0 0 0
22/01/2008
3.81
 35,100 3.87 3.87 3.64 100 1,200 0
21/01/2008
3.87
 9,100 3.99 3.99 3.83 0 0 0
18/01/2008
3.99
 53,300 3.87 4.03 3.83 0 0 0
17/01/2008
3.87
 122,700 4.00 4.22 3.75 40,000 81,000 0
16/01/2008
4.00
 140,000 3.64 4.00 3.79 0 100,000 0
15/01/2008
3.64
 110,300 3.87 3.87 3.58 0 32,900 0
14/01/2008
3.87
 79,000 3.97 3.99 3.85 200 0 0
11/01/2008
3.97
 34,800 3.99 4.08 3.97 0 0 0
10/01/2008
3.99
 83,700 4.08 4.10 3.96 0 0 0
09/01/2008
4.08
 32,600 4.22 4.22 4.07 6,500 0 0
08/01/2008
4.22
 111,700 4.06 4.22 3.99 53,800 24,100 0
07/01/2008
4.06
 52,300 4.26 4.26 4.03 2,900 14,800 0
04/01/2008
4.26
 25,700 4.31 4.34 4.25 0 3,400 0
03/01/2008
4.31
 22,300 4.42 4.42 4.31 0 10,000 0
02/01/2008
4.42
 9,600 4.45 4.46 4.42 0 0 0
28/12/2007
4.45
 18,900 4.44 4.46 4.42 0 0 0
27/12/2007
4.44
 43,400 4.44 4.46 4.42 4,600 0 0
26/12/2007
4.44
 13,100 4.42 4.46 4.38 0 0 0
25/12/2007
4.42
 27,800 4.44 4.46 4.42 10,500 0 0
24/12/2007
4.44
 56,800 4.46 4.50 4.44 20,000 0 0
21/12/2007
4.46
 41,900 4.44 4.51 4.36 0 0 0
20/12/2007
4.44
 58,300 4.49 4.53 4.30 75,000 59,600 0
19/12/2007
4.49
 77,900 4.38 4.57 4.40 40,000 40,000 0
18/12/2007
4.38
 52,100 4.30 4.38 4.27 0 0 0
17/12/2007
4.30
 28,700 4.34 4.42 4.26 0 800 0
14/12/2007
4.34
 47,600 4.38 4.39 4.30 0 20,600 0
13/12/2007
4.38
 36,500 4.45 4.46 4.38 0 500 0
12/12/2007
4.45
 27,200 4.42 4.52 4.36 0 0 0
11/12/2007
4.42
 64,400 4.48 4.55 4.42 300 3,400 0
10/12/2007
4.48
 40,800 4.55 4.55 4.46 0 0 0
07/12/2007
4.55
 49,900 4.55 4.57 4.51 0 0 0
06/12/2007
4.55
 58,300 4.55 4.59 4.53 9,800 0 0
05/12/2007
4.55
 63,500 4.57 4.63 4.48 1,500 0 0
04/12/2007
4.57
 90,000 4.54 4.67 4.53 18,400 16,000 0
03/12/2007
4.54
 77,000 4.51 4.57 4.53 0 12,200 0
30/11/2007
4.51
 50,000 4.53 4.60 4.51 0 23,700 0
29/11/2007
4.53
 37,100 4.57 4.61 4.53 5,000 0 0
28/11/2007
4.57
 56,800 4.55 4.60 4.50 10,000 0 0
27/11/2007
4.55
 46,200 4.57 4.65 4.53 4,000 3,500 0
26/11/2007
4.57
 73,000 4.50 4.59 4.51 10,000 0 0
23/11/2007
4.50
 75,800 4.50 4.57 4.48 10,000 51,500 0
22/11/2007
4.50
 124,000 4.50 4.89 4.48 50,000 140,000 0
21/11/2007
4.50
 156,200 4.55 4.55 4.09 52,600 95,800 0
20/11/2007
4.55
 40,300 4.57 4.61 4.50 3,000 600 0
19/11/2007
4.57
 68,100 4.64 4.64 4.50 10,000 49,000 0
16/11/2007
4.64
 25,800 4.65 4.66 4.57 0 0 0
15/11/2007
4.65
 61,500 4.88 4.93 4.57 13,000 0 0
14/11/2007
4.88
 172,200 4.42 4.88 4.42 32,100 77,700 0
13/11/2007
4.42
 86,800 4.71 4.71 4.34 27,100 0 0
12/11/2007
4.71
 97,400 4.81 4.81 4.65 40,200 0 0
09/11/2007
4.81
 73,500 4.85 4.93 4.73 40,000 0 0
08/11/2007
4.85
 59,100 4.94 4.96 4.85 20,000 0 0
07/11/2007
4.94
 69,700 4.85 4.98 4.85 0 0 0
06/11/2007
4.85
 64,100 4.89 4.89 4.69 0 0 0
05/11/2007
4.89
 120,500 5.01 5.01 4.85 45,000 50,000 0
02/11/2007
5.01
 146,500 5.00 5.08 4.96 33,400 43,000 0
01/11/2007
5.00
 97,200 5.01 5.24 5.00 4,000 49,000 0
31/10/2007
5.01
 100,500 5.02 5.04 4.98 35,000 31,900 0
30/10/2007
5.02
 127,400 5.16 5.24 5.00 9,700 46,100 0
29/10/2007
5.16
 89,600 5.22 5.43 5.12 24,000 9,500 0
26/10/2007
5.22
 115,000 5.19 5.74 5.16 100 33,400 0
25/10/2007
5.19
 129,700 5.27 5.32 5.16 15,000 16,500 0
24/10/2007
5.27
 115,500 5.15 5.28 5.08 12,400 20,100 0
23/10/2007
5.15
 203,100 5.33 5.34 4.96 1,000 137,500 0
22/10/2007
5.33
 79,000 5.39 5.51 5.28 100 26,600 0
19/10/2007
5.39
 144,200 5.32 5.47 5.16 200 15,400 0
18/10/2007
5.32
 72,900 5.51 5.51 5.28 600 16,000 0
17/10/2007
5.51
 136,900 5.79 5.94 5.39 16,400 7,900 0
16/10/2007
5.79
 240,300 5.49 5.94 5.47 1,000 23,200 0
15/10/2007
5.49
 154,500 5.33 5.59 5.31 15,000 10,000 0
12/10/2007
5.33
 62,400 5.32 5.36 5.24 0 0 0
11/10/2007
5.32
 65,100 5.41 5.43 5.30 300 6,000 0
10/10/2007
5.41
 100,400 5.32 5.43 5.26 35,200 0 0
09/10/2007
5.32
 150,800 5.12 5.36 5.16 31,900 23,500 0
08/10/2007
5.12
 150,300 5.18 5.39 5.12 15,300 13,300 0
05/10/2007
5.18
 147,100 5.36 5.39 5.08 15,000 1,300 0
04/10/2007
5.36
 125,100 5.39 5.43 5.34 0 4,000 0
03/10/2007
5.39
 146,300 5.39 5.41 5.26 11,100 10,200 0
02/10/2007
5.39
 156,500 5.44 5.96 5.28 1,300 32,000 0
01/10/2007
5.44
 217,800 5.00 5.44 5.24 3,000 10,000 0
28/09/2007
5.00
 135,900 4.61 5.04 4.63 0 0 0
27/09/2007
4.61
 87,000 4.57 4.61 4.55 10,000 0 0
26/09/2007
4.57
 118,900 4.62 4.63 4.53 0 0 0
25/09/2007
4.62
 85,300 4.45 4.69 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |