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)
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
22/08/2007
4.79
 88,700 4.81 4.83 4.79 0 0 0
21/08/2007
4.81
 59,400 4.76 4.81 4.76 0 0 0
20/08/2007
4.76
 41,500 4.77 4.77 4.74 0 0 0
17/08/2007
4.77
 63,300 4.81 4.81 4.71 0 0 0
16/08/2007
4.81
 84,500 4.81 4.83 4.81 0 0 0
15/08/2007
4.81
 60,000 4.83 4.83 4.79 0 0 0
14/08/2007
4.83
 114,400 4.81 4.83 4.57 0 0 0
13/08/2007
4.81
 91,200 4.85 4.86 4.74 0 0 0
10/08/2007
4.85
 177,400 4.81 4.91 4.76 0 0 0
09/08/2007
4.81
 168,300 4.68 4.81 4.71 0 0 0
08/08/2007
4.68
 97,100 4.62 4.68 4.62 0 0 0
07/08/2007
4.62
 86,200 4.57 4.64 4.52 0 0 0
06/08/2007
4.57
 29,100 4.57 4.60 4.53 0 0 0
03/08/2007
4.57
 66,700 4.67 4.69 4.55 0 0 0
02/08/2007
4.67
 101,500 4.77 4.86 4.66 0 0 0
01/08/2007
4.77
 210,900 4.57 4.80 4.45 0 0 0
31/07/2007
4.57
 249,700 4.71 4.76 4.35 0 0 0
30/07/2007
4.71
 119,100 4.88 4.88 4.69 0 0 0
27/07/2007
4.88
 143,300 4.91 4.91 4.62 0 0 0
26/07/2007
4.91
 95,900 5.25 5.25 4.86 0 0 0
25/07/2007
5.25
 33,200 5.44 5.44 5.24 0 0 0
24/07/2007
5.44
 50,000 5.53 5.53 5.37 0 0 0
23/07/2007
5.53
 67,600 5.60 5.61 5.53 0 0 0
20/07/2007
5.60
 55,600 5.61 5.63 5.59 0 0 0
19/07/2007
5.61
 24,100 5.66 5.66 5.60 0 0 0
18/07/2007
5.66
 34,800 5.68 5.68 5.63 0 0 0
17/07/2007
5.68
 44,800 5.70 5.70 5.63 0 0 0
16/07/2007
5.70
 18,300 5.75 5.75 5.63 0 0 0
13/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
13/07/2007
5.75
 16,700 5.75 5.82 5.72 0 0 0
12/07/2007
5.75
 22,300 5.84 5.87 5.72 0 0 0
11/07/2007
5.84
 68,900 5.80 5.89 5.84 0 0 0
10/07/2007
5.80
 44,600 5.68 5.80 5.72 0 0 0
09/07/2007
5.68
 26,200 5.72 5.72 5.68 0 0 0
06/07/2007
5.72
 26,800 5.68 5.77 5.63 0 0 0
05/07/2007
5.68
 21,200 5.77 5.96 5.64 0 0 0
04/07/2007
5.77
 90,400 5.67 5.96 5.68 0 0 0
03/07/2007
5.67
 51,800 5.68 5.68 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |