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)
22/06/2012
4.09
 200 3.93 4.09 4.09 0 100 0.0
21/06/2012
3.93
 0 3.93 3.93 3.93 15,800 15,800 0
20/06/2012
3.93
 2,400 3.73 3.93 3.63 0 0 0
19/06/2012
3.73
 200 3.82 3.82 3.73 200 0 0.0
18/06/2012
3.82
 0 3.82 3.82 3.82 0 0 0
15/06/2012
3.82
 1,500 3.93 3.93 3.82 0 1,200 0.0
14/06/2012
3.93
 1,100 3.93 3.93 3.88 100 0 0.0
13/06/2012
3.93
 100 3.93 3.93 3.93 0 0 0
12/06/2012
3.93
 500 4.01 4.01 3.93 200 0 0.0
11/06/2012
4.01
 500 4.00 4.02 4.01 0 0 0
08/06/2012
4.00
 5,100 4.18 4.20 4.00 1,000 0 0.0
07/06/2012
4.18
 300 4.10 4.18 3.98 100 0 0.0
06/06/2012
4.10
 1,500 4.12 4.14 3.93 0 0 0
05/06/2012
4.12
 100 3.97 4.12 4.12 0 0 0
04/06/2012
3.97
 1,200 3.86 3.97 3.64 0 0 0
01/06/2012
3.86
 0 3.83 3.86 3.86 0 0 0
31/05/2012
3.83
 4,900 4.12 4.12 3.83 1,400 0 0.1
30/05/2012
4.12
 3,400 3.96 4.12 3.93 200 0 0.0
29/05/2012
3.96
 1,700 3.97 4.22 3.93 800 0 0.0
28/05/2012
3.97
 15,000 4.14 4.22 3.97 2,100 0 0.1
25/05/2012
4.14
 12,400 4.29 4.34 4.12 10,500 0 0.4
24/05/2012
4.29
 32,500 4.02 4.30 4.12 31,200 500 1.3
23/05/2012
4.02
 5,600 4.27 4.27 4.02 0 0 0
22/05/2012
4.27
 34,900 4.43 4.65 4.27 24,400 0 1.1
21/05/2012
4.43
 29,800 4.17 4.43 4.12 23,000 0 1.0
18/05/2012
4.17
 70,700 4.32 4.57 4.07 60,000 47,500 0.5
17/05/2012
4.32
 89,500 4.32 4.51 4.22 53,600 0 2.3
16/05/2012
4.32
 46,700 4.45 4.45 4.17 18,600 0 0.8
15/05/2012
4.45
 17,400 4.78 4.78 4.45 2,200 0 0.1
14/05/2012
4.78
 21,000 4.62 4.86 4.51 12,000 0 0.6
11/05/2012
4.62
 27,300 4.78 4.78 4.61 17,600 0 0.8
10/05/2012
4.78
 56,500 4.78 4.91 4.78 48,600 10,000 1.9
09/05/2012
4.78
 17,900 4.89 4.91 4.67 16,100 0 0.8
08/05/2012
4.89
 44,200 4.90 5.00 4.56 36,600 16,400 1.0
07/05/2012
4.90
 33,500 4.91 5.10 4.86 24,900 2,000 1.2
04/05/2012
4.91
 16,700 4.76 5.00 4.72 710,900 3,000 34.0
03/05/2012
4.76
 35,100 4.99 4.99 4.68 2,900 14,300 -0.5
02/05/2012
4.99
 49,600 4.67 4.99 4.61 14,000 1,000 0.6
27/04/2012
4.67
 24,600 4.63 4.73 4.61 22,500 0 1.1
26/04/2012
4.63
 14,900 4.63 4.71 4.32 7,900 0 0.4
25/04/2012
4.63
 25,600 4.47 4.63 4.42 25,400 400 1.2
24/04/2012
4.47
 9,100 4.50 4.50 4.31 4,600 0 0.2
23/04/2012
4.50
 3,600 4.42 4.50 4.42 3,000 0 0.1
20/04/2012
4.42
 3,800 4.33 4.42 4.32 2,900 0 0.1
19/04/2012
4.33
 3,100 4.38 4.38 4.27 0 0 0
18/04/2012
4.38
 4,700 4.39 4.51 4.37 0 2,600 -0.1
17/04/2012
4.39
 6,400 4.53 4.53 4.37 0 0 0
16/04/2012
4.53
 8,700 4.56 4.56 4.32 0 0 0
13/04/2012
4.56
 2,100 4.46 4.56 4.32 0 0 0
12/04/2012
4.46
 81,800 4.42 4.70 4.46 20,000 79,200 -2.7
11/04/2012
4.42
 70,600 4.66 4.66 4.42 30,000 61,400 -1.4
10/04/2012
4.66
 44,600 4.53 4.66 4.51 36,300 0 1.7
09/04/2012
4.53
 43,400 4.56 4.61 4.51 23,000 0 1.1
06/04/2012
4.56
 20,600 4.56 4.58 4.56 20,000 0 0.9
05/04/2012
4.56
 25,600 4.61 4.61 4.56 1,000 8,400 -0.3
04/04/2012
4.61
 36,200 4.56 4.61 4.43 6,800 0 0.3
03/04/2012
4.56
 53,400 4.66 4.66 4.56 12,000 0 0.6
30/03/2012
4.66
 41,700 4.42 4.66 4.32 14,500 12,500 0.1
29/03/2012
4.42
 56,600 4.71 4.71 4.42 5,000 0 0.2
28/03/2012
4.71
 34,500 4.64 4.81 4.64 7,500 27,400 -0.9
27/03/2012
4.64
 37,800 4.62 4.66 4.61 7,200 0 0.3
26/03/2012
4.62
 79,700 4.40 4.62 4.03 17,300 500 0.8
23/03/2012
4.40
 46,100 4.12 4.40 4.20 5,900 0 0.3
22/03/2012
4.12
 100 4.35 4.35 4.12 0 0 0
21/03/2012
4.35
 22,800 4.32 4.37 4.27 1,500 0 0.1
20/03/2012
4.32
 43,600 4.16 4.32 4.17 1,500 800 0.0
19/03/2012
4.16
 7,600 4.17 4.17 4.06 0 0 0
16/03/2012
4.17
 25,800 4.30 4.30 3.98 0 0 0
15/03/2012
4.30
 37,500 4.18 4.40 4.22 9,824,300 5,488,700 205.4
14/03/2012
4.18
 24,000 4.22 4.59 4.17 20,000 19,800 0.0
13/03/2012
4.22
 23,600 4.22 4.32 4.02 20,000 0 0.9
12/03/2012
4.22
 52,000 4.22 4.27 3.87 27,000 25,000 0.1
09/03/2012
4.22
 6,600 4.07 4.32 3.98 0 0 0
08/03/2012
4.07
 12,400 4.39 4.47 4.06 120,400 0 5.4
07/03/2012
4.39
 27,800 4.37 4.39 4.08 34,700 0 1.6
06/03/2012
4.37
 262,100 4.17 4.41 4.22 100,000 101,200 0.0
05/03/2012
4.17
 74,400 3.93 4.17 3.97 57,300 40,200 0.7
02/03/2012
3.93
 80,300 3.81 3.97 3.88 0 77,000 -3.1
01/03/2012
3.81
 19,100 3.73 3.83 3.77 1,600 500 0.0
29/02/2012
3.73
 55,200 3.53 3.73 3.48 180,200 63,200 4.4
28/02/2012
3.53
 29,900 3.45 3.59 3.43 1,500 0 0.1
27/02/2012
3.45
 4,800 3.36 3.45 3.34 1,500 0 0.1
24/02/2012
3.36
 5,600 3.33 3.36 3.33 3,000 0 0.1
23/02/2012
3.33
 9,600 3.35 3.35 3.31 2,000 132,000 -4.4
22/02/2012
3.35
 3,000 3.41 3.41 3.29 152,600 2,300 5.5
21/02/2012
3.41
 39,900 3.45 3.45 3.34 0 0 0
20/02/2012
3.45
 20,600 3.32 3.45 3.29 120,300 116,200 0.1
17/02/2012
3.32
 73,200 3.19 3.32 3.12 190,000 190,000 0
16/02/2012
3.19
 45,500 3.08 3.19 3.09 11,000 100,000 -2.8
15/02/2012
3.08
 12,500 3.06 3.08 2.99 0 0 0
14/02/2012
3.06
 8,100 3.05 3.06 3.03 0 0 0
13/02/2012
3.05
 9,300 2.85 3.05 2.93 1,500 200 0.0
10/02/2012
2.85
 8,000 2.94 2.94 2.85 0 0 0
09/02/2012
2.94
 400 2.86 2.94 2.94 0 0 0
08/02/2012
2.86
 7,200 2.86 3.04 2.85 0 0 0
07/02/2012
2.86
 2,000 3.01 3.01 2.86 0 0 0
06/02/2012
3.01
 0 3.01 3.01 3.01 0 0 0
03/02/2012
3.01
 15,300 2.99 3.03 2.98 15,000 0 0.5
02/02/2012
2.99
 800 2.82 2.99 2.98 0 0 0
01/02/2012
2.82
 1,900 2.80 2.82 2.82 0 0 0

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