CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64
-0.90
(-1.39%)
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
(2025-11-19) 		0.90 1.41% 4,208,900 -38,500 -2.4
62.60
65.70
64
2 tháng
(2025-10-20) 		1.70 2.69% 9,277,800 -575,400 -36.7
62.10
66.90
64
3 tháng
(2025-09-22) 		0.50 0.78% 13,701,100 -1,160,700 -73.9
61.90
66.90
64
6 tháng
(2025-06-23) 		1.23 1.94% 37,142,600 -2,148,440 -133.2
59.70
70
64
12 tháng
(2024-12-24) 		11.41 21.33% 90,555,225 247,407 33.5
44.40
70
64
24 tháng
(2024-01-02) 		36.62 129.49% 166,785,271 -1,207,165 -57.3
27.35
70
64
36 tháng
(2023-01-04) 		42.89 194.86% 176,209,654 -1,097,799 -53.5
20.92
70
64
60 tháng
(2021-01-14) 		43.98 210.19% 231,210,543 -2,498,645 -141.2
17.67
70
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2013
8.36
 21,600 8.28 8.36 8.15 0 2,000 -0.1
11/12/2013
8.28
 12,400 8.22 8.28 8.15 0 0 0
10/12/2013
8.22
 14,600 8.42 8.42 8.22 0 0 0
09/12/2013
8.42
 300 8.29 8.42 8.15 0 0 0
06/12/2013
8.29
 9,600 8.29 8.29 8.15 0 3,400 -0.2
05/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2013
8.29
 2,500 8.29 8.29 8.29 0 0 0
04/12/2013
8.29
 5,600 8.29 8.29 8.29 0 0 0
03/12/2013
8.29
 14,500 8.16 8.43 8.23 0 0 0
02/12/2013
8.16
 12,500 8.16 8.16 8.09 9,400 8,000 0.1
29/11/2013
8.16
 4,000 8.16 8.16 8.16 0 600 -0.0
28/11/2013
8.16
 7,800 8.21 8.23 8.16 0 7,400 -0.4
27/11/2013
8.21
 1,200 8.17 8.21 8.17 0 0 0
26/11/2013
8.17
 700 8.16 8.17 8.17 0 0 0
25/11/2013
8.16
 700 8.16 8.16 8.16 0 0 0
22/11/2013
8.16
 2,600 8.16 8.17 8.16 0 0 0
21/11/2013
8.16
 6,200 8.23 8.23 8.16 200 0 0.0
20/11/2013
8.23
 1,600 8.10 8.23 8.10 0 0 0
19/11/2013
8.10
 100 8.10 8.10 8.10 0 0 0
18/11/2013
8.10
 1,400 8.20 8.20 8.02 0 0 0
15/11/2013
8.20
 1,100 8.20 8.23 8.16 0 0 0
14/11/2013
8.20
 0 8.20 8.20 8.20 0 0 0
13/11/2013
8.20
 200 8.21 8.21 8.02 0 0 0
12/11/2013
8.21
 65,700 8.21 8.21 7.81 62,900 0 3.8
11/11/2013
8.21
 600 8.20 8.21 7.49 0 0 0
08/11/2013
8.20
 11,800 8.16 8.21 8.16 10,500 0 0.6
07/11/2013
8.16
 300 8.21 8.21 8.16 300 0 0.0
06/11/2013
8.21
 10,400 8.21 8.21 8.21 7,700 0 0.5
05/11/2013
8.21
 16,400 8.21 8.21 8.20 16,300 0 1.0
04/11/2013
8.21
 9,300 8.21 8.21 8.20 9,300 0 0.6
01/11/2013
8.21
 15,400 8.21 8.21 8.20 14,800 0 0.9
31/10/2013
8.21
 19,700 7.97 8.23 8.02 19,500 0 1.2
30/10/2013
7.97
 2,500 8.02 8.02 7.97 0 0 0
29/10/2013
8.02
 7,400 7.99 8.02 7.97 4,600 0 0.3
28/10/2013
7.99
 22,110 8.02 8.02 7.95 11,400 0 0.7
25/10/2013
8.02
 900 8.09 8.09 8.02 0 0 0
24/10/2013
8.09
 21,100 8.16 8.17 8.09 7,100 0 0.4
23/10/2013
8.16
 17,800 8.16 8.20 8.16 7,200 0 0.4
22/10/2013
8.16
 11,200 8.20 8.20 8.16 7,000 0 0.4
21/10/2013
8.20
 8,200 8.16 8.23 8.17 6,000 0 0.4
18/10/2013
8.16
 6,000 8.16 8.17 8.10 0 0 0
17/10/2013
8.16
 20,200 8.28 8.28 8.16 7,000 400 0.4
16/10/2013
8.28
 12,300 8.29 8.31 8.16 6,900 0 0.4
15/10/2013
8.29
 13,600 8.23 8.29 8.21 0 0 0
14/10/2013
8.23
 7,200 8.32 8.36 8.23 0 0 0
11/10/2013
8.32
 15,300 8.45 8.45 8.32 6,800 0 0.4
10/10/2013
8.45
 7,400 8.43 8.50 8.39 0 200 -0.0
09/10/2013
8.43
 12,200 8.56 8.56 8.40 900 0 0.1
08/10/2013
8.56
 20,600 8.57 8.57 8.40 0 0 0
07/10/2013
8.57
 28,000 8.31 8.64 8.29 300 300 -0.0
04/10/2013
8.31
 22,600 8.10 8.47 8.09 4,300 0 0.3
03/10/2013
8.10
 6,000 8.05 8.13 7.83 0 0 0
02/10/2013
8.05
 10,400 7.95 8.09 7.68 0 0 0
01/10/2013
7.95
 17,000 8.13 8.13 7.95 7,000 0 0.4
30/09/2013
8.13
 4,000 8.14 8.14 7.95 0 0 0
27/09/2013
8.14
 11,000 8.21 8.21 8.01 7,100 0 0.4
26/09/2013
8.21
 11,500 8.28 8.28 8.02 7,000 0 0.4
25/09/2013
8.28
 17,400 8.16 8.29 8.16 7,000 200 0.4
24/09/2013
8.16
 1,300 8.12 8.16 8.02 0 0 0
23/09/2013
8.12
 4,200 8.09 8.12 7.97 2,100 0 0.1
20/09/2013
8.09
 3,500 8.23 8.23 8.09 0 0 0
19/09/2013
8.23
 852 8.08 8.29 8.09 0 0 0
18/09/2013
8.08
 15,700 8.02 8.23 7.98 0 0 0
17/09/2013
8.02
 6,800 7.95 8.08 7.95 0 0 0
16/09/2013
7.95
 7,000 7.95 8.09 7.88 0 0 0
13/09/2013
7.95
 3,000 7.73 7.95 7.72 0 100 -0.0
12/09/2013
7.73
 6,400 7.80 7.80 7.69 0 0 0
11/09/2013
7.80
 4,700 7.57 7.81 7.61 0 0 0
10/09/2013
7.57
 17,300 7.40 7.60 7.42 0 0 0
09/09/2013
7.40
 19,300 7.68 7.68 7.40 0 0 0
06/09/2013
7.68
 12,800 7.86 7.88 7.68 0 0 0
05/09/2013
7.86
 22,900 7.72 7.86 7.72 0 0 0
04/09/2013
7.72
 10,700 7.95 7.95 7.69 0 0 0
03/09/2013
7.95
 6,500 7.95 7.95 7.88 0 0 0
30/08/2013
7.95
 12,700 7.81 7.95 7.54 0 0 0
29/08/2013
7.81
 18,000 8.64 8.64 7.81 0 0 0
28/08/2013
8.64
 72,000 8.64 8.64 8.28 0 500 -0.0
27/08/2013
8.64
 17,700 8.91 8.91 8.64 0 625,100 -39.4
26/08/2013
8.91
 80,800 8.58 9.12 8.61 0 0 0
23/08/2013
8.58
 31,900 8.23 8.58 8.09 0 0 0
22/08/2013
8.23
 8,800 8.50 8.50 8.23 0 200 -0.0
21/08/2013
8.50
 24,000 8.50 8.50 8.23 0 2,000 -0.1
20/08/2013
8.50
 13,600 8.71 8.73 8.36 100,000 100,000 0
19/08/2013
8.71
 25,000 8.46 8.71 8.46 100,000 100,000 0
16/08/2013
8.46
 40,300 8.43 8.46 8.28 38,500 30,000 0.5
15/08/2013
8.43
 40,900 8.28 8.50 8.23 0 0 0
14/08/2013
8.28
 5,100 8.29 8.29 7.99 0 0 0
13/08/2013
8.29
 32,800 8.35 8.39 8.23 500 0 0.0
12/08/2013
8.35
 19,500 8.18 8.36 8.20 0 800 -0.0
09/08/2013
8.18
 22,000 8.09 8.27 8.09 200 2,200 -0.1
08/08/2013
8.09
 31,600 8.10 8.16 7.88 300 0 0.0
07/08/2013
8.10
 58,400 8.43 8.47 8.09 0 0 0
06/08/2013
8.43
 45,100 8.40 8.58 8.27 200 1,300 -0.1
05/08/2013
8.40
 89,400 7.76 8.50 7.77 2,000 0 0.1
02/08/2013
7.76
 93,910 7.28 7.81 7.33 700 0 0.0
01/08/2013
7.28
 41,490 7.27 7.40 7.20 200 0 0.0
31/07/2013
7.27
 48,700 6.92 7.33 6.96 100 0 0.0
30/07/2013
6.92
 19,800 6.90 6.92 6.84 0 0 0
29/07/2013
6.90
 4,700 6.96 6.99 6.86 0 0 0
26/07/2013
6.96
 7,800 7.02 7.06 6.86 0 0 0
25/07/2013
7.02
 27,300 7.13 7.20 6.98 0 7,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |