CTCP Nhựa Thiếu niên Tiền Phong (ntp)

52.50
-0.20
(-0.38%)
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
(2026-08-19) 		2.20 4.36% 5,120,000 143,900 6.6
50.10
65.80
52.50
2 tháng
(2026-07-20) 		4.70 9.79% 8,509,300 -469,300 -23.1
47.60
65.80
52.50
3 tháng
(2026-06-22) 		1.60 3.13% 10,280,800 -190,800 -9.0
47.60
65.80
52.50
6 tháng
(2026-03-23) 		8.41 18.98% 18,919,100 -12,100 2.9
41.77
65.80
52.50
12 tháng
(2025-09-23) 		2.83 5.67% 57,025,500 -3,389,300 -210.3
41.77
65.80
52.50
24 tháng
(2024-09-30) 		13.60 34.78% 156,896,339 -2,064,752 -112.8
26.79
65.80
52.50
36 tháng
(2023-10-04) 		32.67 163.09% 216,297,495 -3,536,995 -205.5
17.68
65.80
52.50
60 tháng
(2021-10-14) 		29.72 129.37% 268,043,022 -4,622,655 -272.2
14.03
65.80
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2013
4.43
 6,100 4.50 4.50 4.43 0 0 0
09/04/2013
4.50
 26,300 4.44 4.50 4.44 0 0 0
08/04/2013
4.44
 2,400 4.48 4.48 4.44 0 0 0
05/04/2013
4.48
 2,800 4.50 4.51 4.48 0 0 0
04/04/2013
4.50
 6,400 4.56 4.59 4.48 4,000 0 0.2
03/04/2013
4.56
 7,500 4.50 4.56 4.50 0 0 0
02/04/2013
4.50
 35,100 4.43 4.59 4.45 0 0 0
01/04/2013
4.43
 13,900 4.40 4.45 4.38 0 0 0
29/03/2013
4.40
 4,100 4.39 4.40 3.96 0 4,000 -0.2
28/03/2013
4.39
 1,100 4.46 4.48 4.31 0 0 0
27/03/2013
4.46
 4,000 4.47 4.48 4.38 0 0 0
26/03/2013
4.47
 13,800 4.45 4.48 4.44 273,300 273,300 0
25/03/2013
4.45
 0 4.45 4.45 4.45 450,700 450,700 0
22/03/2013
4.45
 2,100 4.53 4.53 4.43 0 0 0
21/03/2013
4.53
 4,400 4.52 4.64 4.40 0 0 0
20/03/2013
4.52
 9,500 4.59 4.64 4.52 144,800 140,000 0.2
19/03/2013
4.59
 5,600 4.55 4.59 4.43 0 0 0
18/03/2013
4.55
 3,000 4.52 4.59 4.17 39,800 39,800 0
15/03/2013
4.52
 7,200 4.38 4.64 4.48 0 0 0
14/03/2013
4.38
 20,600 4.37 4.64 4.27 0 3,700 -0.2
13/03/2013
4.37
 9,500 4.31 4.38 4.22 0 1,000 0.0
12/03/2013
4.31
 3,400 4.48 4.48 4.27 407,100 407,100 0
11/03/2013
4.48
 5,300 4.63 4.69 4.38 0 0 0
08/03/2013
4.63
 17,500 4.33 4.64 4.17 1,000 0 0.0
07/03/2013
4.33
 1,200 4.33 4.33 4.17 0 100 0.0
06/03/2013
4.33
 0 4.33 4.33 4.33 0 0 0
05/03/2013
4.33
 0 4.36 4.33 4.33 0 0 0
04/03/2013
4.36
 5,400 3.91 4.43 4.06 2,000 0 0.1
01/03/2013
3.91
 200 3.95 4.16 3.91 0 0 0
28/02/2013
3.95
 0 3.95 3.95 3.95 0 0 0
27/02/2013
3.95
 5,800 3.96 3.96 3.95 143,700 143,700 0
26/02/2013
3.96
 2,900 4.08 4.08 3.96 0 0 0
25/02/2013
4.08
 3,200 4.13 4.17 4.08 0 1,000 0.0
22/02/2013
4.13
 6,100 4.27 4.27 4.01 0 2,000 -0.1
21/02/2013
4.27
 5,200 4.43 4.43 4.22 0 0 0
20/02/2013
4.43
 500 4.43 4.48 4.27 0 0 0
19/02/2013
4.43
 2,800 4.38 4.43 4.36 0 0 0
18/02/2013
4.38
 4,400 4.43 4.43 4.13 0 0 0
08/02/2013
4.43
 6,500 4.46 4.48 4.08 0 0 0
07/02/2013
4.46
 3,100 4.46 4.64 4.46 0 0 0
06/02/2013
4.46
 0 4.48 4.46 4.46 0 0 0
05/02/2013
4.48
 5,800 4.47 4.48 4.17 0 0 0
04/02/2013
4.47
 5,600 4.48 4.48 4.12 838,200 838,200 0
01/02/2013
4.48
 12,100 4.17 4.55 4.15 0 0 0
31/01/2013
4.17
 15,100 4.13 4.17 4.09 0 0 0
30/01/2013
4.13
 4,700 4.13 4.17 4.13 0 0 0
29/01/2013
4.13
 14,700 4.43 4.87 4.12 2,200 0 0.1
28/01/2013
4.43
 14,700 4.27 4.43 4.27 0 0 0
25/01/2013
4.27
 17,100 4.03 4.38 4.07 2,000 0 0.1
24/01/2013
4.03
 6,100 3.99 4.03 3.96 0 0 0
23/01/2013
3.99
 34,700 3.87 4.01 3.88 0 300 0.0
22/01/2013
3.87
 24,000 3.89 3.91 3.86 0 1,500 -0.1
21/01/2013
3.89
 3,300 3.86 3.89 3.88 0 0 0
18/01/2013
3.86
 13,000 3.81 3.86 3.81 0 300 0.0
17/01/2013
3.81
 5,300 4.02 4.02 3.75 0 0 0
16/01/2013
4.02
 29,100 3.98 4.02 3.91 0 0 0
15/01/2013
3.98
 1,300 3.86 3.98 3.55 0 1,200 0.0
14/01/2013
3.86
 1,400 3.96 3.96 3.73 0 0 0
11/01/2013
3.96
 4,000 3.96 4.01 3.95 0 0 0
10/01/2013
3.96
 2,100 3.91 3.96 3.95 0 0 0
09/01/2013
3.91
 18,900 3.83 4.02 3.83 500 0 0.0
08/01/2013
3.83
 18,400 3.58 3.83 3.55 0 0 0
07/01/2013
3.58
 11,600 3.60 3.85 3.58 100 0 0.0
04/01/2013
3.60
 2,000 3.54 3.60 3.54 0 0 0
03/01/2013
3.54
 1,500 3.54 3.54 3.54 0 0 0
02/01/2013
3.54
 1,100 3.54 3.54 3.54 0 0 0
28/12/2012
3.54
 5,800 3.54 3.54 3.54 0 0 0
27/12/2012
3.54
 500 3.60 3.60 3.54 500 0 0.0
26/12/2012
3.60
 9,200 3.46 3.60 3.47 0 0 0
25/12/2012
3.46
 1,100 3.47 3.47 3.44 0 0 0
24/12/2012
3.47
 200 3.54 3.54 3.47 0 0 0
21/12/2012
3.54
 5,000 3.50 3.54 3.54 54,900 54,900 0
20/12/2012
3.50
 12,600 3.44 3.50 3.44 0 2,000 -0.1
19/12/2012
3.44
 4,600 3.39 3.44 3.39 0 0 0
18/12/2012
3.39
 3,300 3.36 3.39 3.36 0 0 0
17/12/2012
3.36
 1,100 3.37 3.37 3.23 0 0 0
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2012
3.37
 1,500 3.34 3.39 3.37 0 0 0
13/12/2012
3.34
 10,800 3.39 3.39 3.32 0 0 0
12/12/2012
3.39
 7,000 3.21 3.39 3.21 0 0 0
11/12/2012
3.21
 2,900 3.29 3.29 3.21 0 0 0
10/12/2012
3.29
 4,600 3.19 3.29 3.19 0 0 0
07/12/2012
3.19
 6,300 3.27 3.27 3.19 1,500 0 0.0
06/12/2012
3.27
 2,700 3.32 3.32 3.27 0 0 0
05/12/2012
3.32
 600 3.19 3.32 3.23 0 0 0
04/12/2012
3.19
 200 3.17 3.39 3.19 0 0 0
03/12/2012
3.17
 0 3.17 3.17 3.17 0 0 0
30/11/2012
3.17
 2,100 3.16 3.23 3.17 0 0 0
29/11/2012
3.16
 1,000 3.15 3.17 3.16 0 0 0
28/11/2012
3.15
 1,100 3.19 3.19 3.15 0 0 0
27/11/2012
3.19
 200 3.21 3.21 3.19 0 0 0
26/11/2012
3.21
 12,400 3.21 3.29 3.21 0 500 0.0
23/11/2012
3.21
 11,900 3.18 3.23 3.21 0 400 0.0
22/11/2012
3.18
 1,200 3.18 3.18 3.18 0 0 0
21/11/2012
3.18
 1,000 3.18 3.18 3.18 0 0 0
20/11/2012
3.18
 600 3.16 3.18 3.18 0 400 0.0
19/11/2012
3.16
 2,000 3.18 3.20 3.16 0 0 0
16/11/2012
3.18
 400 3.18 3.18 3.18 0 0 0
15/11/2012
3.18
 4,700 3.17 3.20 3.18 0 0 0
14/11/2012
3.17
 2,500 3.17 3.20 3.15 0 0 0
13/11/2012
3.17
 900 3.20 3.20 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc