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)
31/01/2012
2.80
 2,900 2.88 2.88 2.80 0 0 0
30/01/2012
2.88
 0 2.79 2.88 2.88 0 0 0
20/01/2012
2.79
 5,100 2.85 2.91 2.79 0 0 0
19/01/2012
2.85
 2,900 2.83 2.85 2.83 0 0 0
18/01/2012
2.83
 0 2.82 2.83 2.83 0 0 0
17/01/2012
2.82
 6,700 2.82 2.83 2.82 0 0 0
16/01/2012
2.82
 400 2.70 2.82 2.82 0 0 0
13/01/2012
2.70
 0 2.70 2.70 2.70 0 0 0
12/01/2012
2.70
 3,000 2.70 2.70 2.70 0 0 0
11/01/2012
2.70
 7,800 2.65 2.70 2.67 0 0 0
10/01/2012
2.65
 400 2.70 2.70 2.65 0 0 0
09/01/2012
2.70
 0 2.69 2.70 2.70 0 0 0
06/01/2012
2.69
 13,900 2.80 2.80 2.69 500 12,800 -0.3
05/01/2012
2.80
 1,400 2.99 2.99 2.80 0 0 0
04/01/2012
2.99
 0 2.99 2.99 2.99 0 0 0
03/01/2012
2.99
 3,200 2.94 3.04 2.99 0 0 0
30/12/2011
2.94
 70,400 2.85 3.33 2.90 0 0 0
29/12/2011
2.85
 16,100 3.02 3.16 2.75 0 0 0
28/12/2011
3.02
 17,000 2.73 3.02 2.77 0 0 0
27/12/2011
2.73
 13,200 2.70 2.88 2.70 0 0 0
26/12/2011
2.70
 15,700 2.60 2.75 2.46 200 10,000 -0.3
23/12/2011
2.60
 29,000 2.64 2.88 2.55 6,900 0 0.2
22/12/2011
2.64
 5,700 2.84 2.94 2.64 0 1,200 0.0
21/12/2011
2.84
 6,800 2.66 2.84 2.65 0 0 0
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2011
2.66
 5,100 2.85 2.85 2.66 0 0 0
19/12/2011
2.85
 100 2.75 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 2.75 2.75 2.59 0 600 0.0
14/12/2011
2.75
 400 2.75 2.85 2.75 0 0 0
13/12/2011
2.75
 600 2.78 2.78 2.75 0 0 0
12/12/2011
2.78
 1,200 2.75 2.94 2.78 0 0 0
09/12/2011
2.75
 1,600 2.85 2.89 2.75 0 0 0
08/12/2011
2.85
 100 2.74 2.85 2.85 0 0 0
07/12/2011
2.74
 500 2.61 2.74 2.74 0 0 0
06/12/2011
2.61
 1,800 2.75 2.75 2.56 0 0 0
05/12/2011
2.75
 1,000 2.78 2.78 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 2.58 2.78 2.78 0 0 0
30/11/2011
2.58
 1,800 2.60 2.66 2.58 500 0 0.0
29/11/2011
2.60
 1,900 2.62 2.86 2.60 0 0 0
28/11/2011
2.62
 2,700 2.76 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 2.59 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 2.56 2.59 2.59 56,500 0 1.5
18/11/2011
2.56
 89,000 2.57 2.66 2.56 105,000 50,000 1.5
17/11/2011
2.57
 1,000 2.56 2.58 2.57 0 0 0
16/11/2011
2.56
 5,300 2.56 2.71 2.56 2,000 0 0.1
15/11/2011
2.56
 3,300 2.76 2.76 2.56 1,600 0 0.0
14/11/2011
2.76
 3,800 2.76 2.81 2.73 200 0 0.0
11/11/2011
2.76
 0 2.85 2.76 2.76 0 0 0
10/11/2011
2.85
 1,900 2.79 2.85 2.75 0 0 0
09/11/2011
2.79
 0 2.83 2.79 2.79 0 0 0
08/11/2011
2.83
 4,200 2.85 2.85 2.75 0 0 0
07/11/2011
2.85
 2,600 2.78 2.86 2.79 0 0 0
04/11/2011
2.78
 6,500 2.85 2.85 2.78 0 0 0
03/11/2011
2.85
 1,700 2.85 2.85 2.80 0 0 0
02/11/2011
2.85
 100 2.96 2.96 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 2.75 2.85 2.80 0 0 0
28/10/2011
2.75
 3,900 2.80 2.80 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 2.81 2.81 2.80 0 0 0
25/10/2011
2.81
 4,800 2.82 2.82 2.81 0 0 0
24/10/2011
2.82
 2,900 2.77 2.82 2.81 0 0 0
21/10/2011
2.77
 0 2.80 2.77 2.77 0 0 0
20/10/2011
2.80
 5,900 2.83 2.83 2.75 0 0 0
19/10/2011
2.83
 0 2.85 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 2.89 2.89 2.81 1,600 0 0.0
14/10/2011
2.89
 6,500 2.85 2.89 2.80 0 0 0
13/10/2011
2.85
 3,300 2.85 3.04 2.85 0 0 0
12/10/2011
2.85
 2,100 2.81 2.85 2.83 0 0 0
11/10/2011
2.81
 200 2.98 2.98 2.81 0 0 0
10/10/2011
2.98
 6,900 2.94 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 2.85 2.89 2.89 0 0 0
05/10/2011
2.85
 3,000 2.88 2.88 2.85 1,000 0 0.0
04/10/2011
2.88
 1,200 2.80 2.88 2.88 1,200 0 0.0
03/10/2011
2.80
 2,200 2.85 2.85 2.80 500 0 0.0
30/09/2011
2.85
 9,400 2.94 2.94 2.81 0 0 0
29/09/2011
2.94
 3,600 2.99 2.99 2.85 2,000 100 0.1
28/09/2011
2.99
 10,900 2.85 2.99 2.94 5,200 0 0.2
27/09/2011
2.85
 7,200 2.94 2.94 2.80 79,700 79,700 0
26/09/2011
2.94
 800 2.98 2.98 2.94 0 0 0
23/09/2011
2.98
 2,900 2.98 2.98 2.94 0 0 0
22/09/2011
2.98
 800 2.97 2.98 2.98 0 0 0
21/09/2011
2.97
 4,300 2.94 2.98 2.97 4,000 0 0.1
20/09/2011
2.94
 5,000 2.97 2.97 2.94 0 0 0
19/09/2011
2.97
 6,800 2.94 2.97 2.94 0 0 0
16/09/2011
2.94
 15,000 2.97 3.00 2.94 0 0 0
15/09/2011
2.97
 2,100 2.96 2.97 2.97 0 0 0
14/09/2011
2.96
 19,800 2.97 2.99 2.94 0 14,400 -0.4
13/09/2011
2.97
 12,400 2.99 3.07 2.95 300 0 0.0
12/09/2011
2.99
 18,800 2.94 2.99 2.85 0 10,000 -0.3
09/09/2011
2.94
 14,900 2.94 2.94 2.89 0 5,000 -0.2
08/09/2011
2.94
 27,400 2.90 2.95 2.86 0 24,000 -0.7
07/09/2011
2.90
 5,500 2.96 2.99 2.90 0 2,000 -0.1
06/09/2011
2.96
 3,000 2.97 2.99 2.96 1,500 0 0.0

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