CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55.10
0.10
(0.18%)
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
(2026-09-14) 		1.50 2.92% 3,623,100 153,800 4.8
51.30
55
55
2 tháng
(2026-08-17) 		2 3.93% 7,395,400 169,700 5.8
50.10
55.10
55
3 tháng
(2026-07-16) 		4.70 9.75% 10,371,900 -431,900 -23.2
47.60
55.10
55
6 tháng
(2026-04-17) 		4.22 8.67% 16,353,400 387,400 22.7
47.54
62.70
55
12 tháng
(2025-10-20) 		2.71 5.39% 52,881,200 -2,710,400 -170.0
44.29
62.70
55
24 tháng
(2024-10-24) 		14.88 39.15% 145,921,319 -1,963,399 -109.2
26.79
62.70
55
36 tháng
(2023-10-30) 		32.76 162.66% 209,311,821 -3,319,772 -194.4
17.68
62.70
55
60 tháng
(2021-11-09) 		26.78 102.52% 258,593,450 -4,199,802 -249.4
14.03
62.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2011
2.70
 15,700 2.75 2.75 2.46 200 10,000 -0.3
23/12/2011
2.60
 29,000 2.88 2.88 2.55 6,900 0 0.2
22/12/2011
2.64
 5,700 2.94 2.94 2.64 0 1,200 0.0
21/12/2011
2.84
 6,800 2.83 2.84 2.65 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
2.66
 5,100 2.67 2.67 2.66 0 0 0
19/12/2011
2.85
 100 2.85 2.85 2.85 0 0 0
16/12/2011
2.75
 600 2.75 2.75 2.63 0 0 0
15/12/2011
2.75
 1,200 2.59 2.75 2.59 0 600 0.0
14/12/2011
2.75
 400 2.85 2.85 2.75 0 0 0
13/12/2011
2.75
 600 2.75 2.75 2.75 0 0 0
12/12/2011
2.78
 1,200 2.94 2.94 2.78 0 0 0
09/12/2011
2.75
 1,600 2.89 2.89 2.75 0 0 0
08/12/2011
2.85
 100 2.85 2.85 2.85 0 0 0
07/12/2011
2.74
 500 2.74 2.74 2.74 0 0 0
06/12/2011
2.61
 1,800 2.56 2.61 2.56 0 0 0
05/12/2011
2.75
 1,000 2.75 2.75 2.75 100 0 0.0
02/12/2011
2.78
 0 2.78 2.78 2.78 0 0 0
01/12/2011
2.78
 1,000 2.78 2.78 2.78 0 0 0
30/11/2011
2.58
 1,800 2.59 2.66 2.58 500 0 0.0
29/11/2011
2.60
 1,900 2.86 2.86 2.60 0 0 0
28/11/2011
2.62
 2,700 2.61 2.76 2.61 0 0 0
25/11/2011
2.76
 1,700 2.66 2.76 2.66 0 0 0
24/11/2011
2.66
 5,100 2.54 2.66 2.41 3,800 0 0.1
23/11/2011
2.59
 0 2.59 2.59 2.59 0 0 0
22/11/2011
2.59
 0 2.59 2.59 2.59 0 0 0
21/11/2011
2.59
 0 2.59 2.59 2.59 56,500 0 1.5
18/11/2011
2.56
 89,000 2.56 2.66 2.56 105,000 50,000 1.5
17/11/2011
2.57
 1,000 2.58 2.58 2.57 0 0 0
16/11/2011
2.56
 5,300 2.71 2.71 2.56 2,000 0 0.1
15/11/2011
2.56
 3,300 2.75 2.75 2.56 1,600 0 0.0
14/11/2011
2.76
 3,800 2.81 2.81 2.73 200 0 0.0
11/11/2011
2.76
 0 2.76 2.76 2.76 0 0 0
10/11/2011
2.85
 1,900 2.76 2.85 2.75 0 0 0
09/11/2011
2.79
 0 2.79 2.79 2.79 0 0 0
08/11/2011
2.83
 4,200 2.75 2.83 2.75 0 0 0
07/11/2011
2.85
 2,600 2.83 2.86 2.79 0 0 0
04/11/2011
2.78
 6,500 2.80 2.85 2.78 0 0 0
03/11/2011
2.85
 1,700 2.80 2.85 2.80 0 0 0
02/11/2011
2.85
 100 2.85 2.85 2.85 0 0 0
01/11/2011
2.96
 10,200 2.81 2.97 2.81 0 0 0
31/10/2011
2.81
 2,700 2.80 2.85 2.80 0 0 0
28/10/2011
2.75
 3,900 2.75 2.75 2.75 0 200 0.0
27/10/2011
2.80
 0 2.80 2.80 2.80 0 0 0
26/10/2011
2.80
 400 2.80 2.80 2.80 0 0 0
25/10/2011
2.81
 4,800 2.81 2.82 2.81 0 0 0
24/10/2011
2.82
 2,900 2.81 2.82 2.81 0 0 0
21/10/2011
2.77
 0 2.77 2.77 2.77 0 0 0
20/10/2011
2.80
 5,900 2.75 2.80 2.75 0 0 0
19/10/2011
2.83
 0 2.83 2.83 2.83 0 0 0
18/10/2011
2.85
 13,300 2.81 2.85 2.80 1,000 0 0.0
17/10/2011
2.81
 6,000 2.81 2.86 2.81 1,600 0 0.0
14/10/2011
2.89
 6,500 2.80 2.89 2.80 0 0 0
13/10/2011
2.85
 3,300 3.04 3.04 2.85 0 0 0
12/10/2011
2.85
 2,100 2.85 2.85 2.83 0 0 0
11/10/2011
2.81
 200 2.81 2.81 2.81 0 0 0
10/10/2011
2.98
 6,900 2.93 2.99 2.93 6,300 0 0.2
07/10/2011
2.94
 10,700 2.89 2.94 2.81 10,100 0 0.3
06/10/2011
2.89
 2,700 2.89 2.89 2.89 0 0 0
05/10/2011
2.85
 3,000 2.85 2.85 2.85 1,000 0 0.0
04/10/2011
2.88
 1,200 2.88 2.88 2.88 1,200 0 0.0
03/10/2011
2.80
 2,200 2.80 2.80 2.80 500 0 0.0
30/09/2011
2.85
 9,400 2.85 2.85 2.81 0 0 0
29/09/2011
2.94
 3,600 2.94 2.94 2.85 2,000 100 0.1
28/09/2011
2.99
 10,900 2.94 2.99 2.94 5,200 0 0.2
27/09/2011
2.85
 7,200 2.81 2.85 2.80 79,700 79,700 0
26/09/2011
2.94
 800 2.94 2.94 2.94 0 0 0
23/09/2011
2.98
 2,900 2.94 2.98 2.94 0 0 0
22/09/2011
2.98
 800 2.98 2.98 2.98 0 0 0
21/09/2011
2.97
 4,300 2.98 2.98 2.97 4,000 0 0.1
20/09/2011
2.94
 5,000 2.95 2.95 2.94 0 0 0
19/09/2011
2.97
 6,800 2.97 2.97 2.94 0 0 0
16/09/2011
2.94
 15,000 2.96 3.00 2.94 0 0 0
15/09/2011
2.97
 2,100 2.97 2.97 2.97 0 0 0
14/09/2011
2.96
 19,800 2.94 2.99 2.94 0 14,400 -0.4
13/09/2011
2.97
 12,400 2.95 3.07 2.95 300 0 0.0
12/09/2011
2.99
 18,800 2.85 2.99 2.85 0 10,000 -0.3
09/09/2011
2.94
 14,900 2.89 2.94 2.89 0 5,000 -0.2
08/09/2011
2.94
 27,400 2.89 2.95 2.86 0 24,000 -0.7
07/09/2011
2.90
 5,500 2.99 2.99 2.90 0 2,000 -0.1
06/09/2011
2.96
 3,000 2.99 2.99 2.96 1,500 0 0.0
05/09/2011
2.97
 9,700 3.09 3.09 2.97 0 0 0
01/09/2011
3.05
 2,600 3.04 3.05 3.04 0 0 0
31/08/2011
2.99
 1,500 2.94 3.04 2.94 0 0 0
30/08/2011
3.04
 3,700 3.15 3.16 3.04 0 0 0
29/08/2011
3.02
 2,100 2.94 3.02 2.87 0 0 0
26/08/2011
2.86
 300 2.86 2.86 2.86 0 0 0
25/08/2011
2.86
 0 2.86 2.86 2.86 0 0 0
24/08/2011
2.85
 1,500 2.90 2.90 2.85 0 0 0
23/08/2011
2.88
 4,500 2.89 2.93 2.88 117,000 115,900 0.0
22/08/2011
2.90
 900 2.88 2.90 2.88 200 0 0.0
19/08/2011
2.86
 1,500 2.89 2.89 2.86 0 0 0
18/08/2011
2.89
 700 2.90 2.90 2.89 0 0 0
17/08/2011
2.94
 15,500 2.89 2.94 2.86 0 0 0
16/08/2011
2.85
 500 2.85 2.85 2.85 0 0 0
15/08/2011
2.80
 0 2.80 2.80 2.80 0 0 0
12/08/2011
2.80
 1,000 2.80 2.80 2.80 0 0 0
11/08/2011
2.80
 100 2.80 2.80 2.80 0 0 0
10/08/2011
2.88
 100 2.88 2.88 2.88 0 0 0
09/08/2011
2.78
 36,700 2.66 2.80 2.66 34,000 27,600 0.2
08/08/2011
2.75
 1,800 2.75 2.75 2.75 0 0 0

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