CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55.30
0.30
(0.55%)
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)
05/08/2011
2.84
 10,700 2.73 2.85 2.73 106,200 100,000 0.2
04/08/2011
2.85
 2,400 2.72 2.85 2.72 0 0 0
03/08/2011
2.75
 8,300 2.69 2.75 2.69 0 0 0
02/08/2011
2.67
 3,500 2.70 2.70 2.67 250,000 250,000 0
01/08/2011
2.78
 0 2.78 2.78 2.78 0 0 0
29/07/2011
2.78
 200 2.78 2.78 2.78 0 0 0
28/07/2011
2.82
 700 2.85 2.85 2.82 0 0 0
27/07/2011
2.72
 3,300 2.85 2.85 2.70 0 0 0
26/07/2011
2.75
 1,300 2.80 2.80 2.75 50,000 50,000 0
25/07/2011
2.76
 1,200 2.70 2.76 2.70 1,100 0 0.0
22/07/2011
2.80
 5,000 2.76 2.80 2.71 0 1,400 0.0
21/07/2011
2.81
 4,300 2.82 2.82 2.80 159,000 161,300 -0.1
20/07/2011
2.75
 500 2.75 2.75 2.75 260,000 260,000 0
19/07/2011
2.78
 10,100 2.78 2.78 2.70 32,200 35,200 -0.1
18/07/2011
2.73
 37,800 2.85 2.85 2.73 31,100 67,900 -1.1
15/07/2011
2.86
 31,200 2.92 2.92 2.86 75,100 92,000 -0.5
14/07/2011
2.90
 9,300 2.89 2.94 2.89 30,400 37,400 -0.2
13/07/2011
2.93
 36,100 2.96 2.97 2.93 29,900 34,800 -0.2
12/07/2011
2.98
 3,000 3.01 3.01 2.98 29,400 32,300 -0.1
11/07/2011
3.04
 51,100 3.13 3.13 2.99 47,800 50,000 -0.1
08/07/2011
3.13
 5,100 3.04 3.13 3.04 0 2,600 -0.1
07/07/2011
2.92
 130,100 3.08 3.13 2.91 55,000 129,500 -2.3
06/07/2011
3.13
 53,400 3.13 3.13 3.13 53,100 52,800 0.0
05/07/2011
3.13
 52,700 3.13 3.18 3.13 50,000 52,600 -0.1
04/07/2011
3.13
 4,500 3.13 3.14 3.13 3,000 0 0.1
01/07/2011
3.18
 20,800 3.27 3.27 3.18 14,500 5,000 0.3
30/06/2011
3.23
 6,200 3.54 3.54 3.18 0 0 0
29/06/2011
3.23
 2,400 3.13 3.44 3.13 0 1,300 0.0
28/06/2011
3.23
 500 3.23 3.23 3.23 0 0 0
27/06/2011
3.23
 21,500 3.23 3.27 3.23 12,000 9,000 0.1
24/06/2011
3.27
 0 3.27 3.27 3.27 0 0 0
23/06/2011
3.27
 16,300 3.28 3.28 3.27 11,200 11,800 0.0
22/06/2011
3.32
 19,200 3.32 3.32 3.32 19,000 0 0.7
21/06/2011
3.32
 13,600 3.32 3.32 3.27 11,500 0 0.4
20/06/2011
3.32
 13,600 3.32 3.32 3.32 13,600 0 0.5
17/06/2011
3.32
 11,300 3.32 3.33 3.32 11,000 0 0.4
16/06/2011
3.41
 5,100 3.41 3.41 3.32 4,000 0 0.1
15/06/2011
3.32
 33,400 3.41 3.41 3.32 28,400 0 1.0
14/06/2011
3.40
 25,700 3.37 3.51 3.32 2,500 0 0.1
13/06/2011
3.41
 8,600 3.41 3.41 3.37 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
3.34
 39,900 3.34 3.34 3.32 24,300 4,000 0.7
09/06/2011
3.09
 39,800 3.04 3.15 3.04 27,400 1,000 0.9
08/06/2011
3.11
 56,700 3.22 3.32 3.11 27,300 40,200 -0.4
07/06/2011
3.13
 50,900 3.11 3.13 3.08 635,000 641,300 -0.2
06/06/2011
3.04
 4,200 3.21 3.22 3.04 2,000 0 0.1
03/06/2011
3.21
 29,200 3.22 3.23 3.08 16,500 7,400 0.3
02/06/2011
3.07
 58,900 3.06 3.07 3.02 19,900 20,500 0.0
01/06/2011
2.92
 62,800 2.80 2.92 2.80 30,400 30,000 0.0
31/05/2011
2.82
 49,700 2.76 2.85 2.76 29,800 15,000 0.4
30/05/2011
2.71
 6,000 2.76 2.76 2.70 2,000 0 0.1
27/05/2011
2.89
 80,600 2.75 2.89 2.75 71,100 51,400 0.6
26/05/2011
2.72
 12,300 2.71 2.73 2.67 0 10,000 -0.3
25/05/2011
2.67
 62,000 2.67 2.70 2.65 71,100 51,400 0.6
24/05/2011
2.69
 35,300 2.77 2.77 2.67 15,200 10,000 0.2
23/05/2011
2.84
 51,700 2.78 2.84 2.75 49,800 5,000 1.4
20/05/2011
2.83
 28,300 2.84 2.84 2.81 21,200 7,200 0.4
19/05/2011
2.84
 6,000 2.85 2.86 2.84 0 1,700 -0.1
18/05/2011
2.94
 3,300 2.97 2.97 2.85 1,500 1,500 0
17/05/2011
2.85
 9,400 2.95 2.97 2.77 3,000 2,200 0.0
16/05/2011
2.97
 4,700 2.97 2.97 2.95 3,000 4,000 0.0
13/05/2011
2.98
 3,100 2.98 2.98 2.96 61,000 61,000 0
12/05/2011
3.05
 12,300 2.99 3.07 2.99 4,200 6,100 -0.1
11/05/2011
2.99
 8,900 3.06 3.06 2.95 6,500 0 0.2
10/05/2011
3.08
 12,500 3.08 3.08 3.07 4,000 500 0.1
09/05/2011
3.04
 1,200 3.13 3.13 3.01 0 0 0
06/05/2011
3.13
 4,200 3.18 3.18 3.13 2,000 1,000 0.0
05/05/2011
3.22
 4,700 3.29 3.30 3.13 2,000 600 0.0
04/05/2011
3.31
 4,900 3.36 3.36 3.22 0 800 0.0
29/04/2011
3.36
 1,700 3.36 3.36 3.35 0 0 0
28/04/2011
3.39
 17,200 3.44 3.44 3.36 10,000 6,900 0.1
27/04/2011
3.39
 2,000 3.39 3.41 3.37 200 100 0.0
26/04/2011
3.39
 7,800 3.46 3.46 3.39 0 0 0
25/04/2011
3.49
 3,300 3.49 3.49 3.49 0 3,300 -0.1
22/04/2011
3.48
 2,000 3.50 3.50 3.48 0 0 0
21/04/2011
3.52
 2,200 3.54 3.54 3.50 600 600 0
20/04/2011
3.58
 700 3.59 3.59 3.54 0 0 0
19/04/2011
3.54
 800 3.50 3.54 3.50 0 0 0
18/04/2011
3.59
 31,800 3.74 3.92 3.55 31,000 30,100 0.0
15/04/2011
3.67
 100 3.67 3.67 3.67 0 0 0
14/04/2011
3.49
 500 3.73 3.73 3.49 0 0 0
13/04/2011
3.50
 9,500 3.50 3.51 3.50 3,000 9,400 -0.2
08/04/2011
3.50
 1,500 3.54 3.54 3.50 0 0 0
07/04/2011
3.54
 1,100 3.59 3.59 3.54 0 100 0.0
06/04/2011
3.59
 9,300 3.60 3.60 3.59 0 6,300 -0.2
05/04/2011
3.62
 2,300 3.61 3.62 3.58 2,000 300 0.1
04/04/2011
3.64
 4,400 3.61 3.64 3.61 400 2,100 -0.1
01/04/2011
3.64
 500 3.64 3.64 3.64 0 0 0
31/03/2011
3.59
 1,000 3.59 3.59 3.59 0 0 0
30/03/2011
3.64
 200 3.64 3.64 3.64 0 200 0.0
29/03/2011
3.59
 7,300 3.68 3.68 3.59 0 5,000 -0.2
28/03/2011
3.59
 1,300 3.64 3.64 3.59 0 1,300 -0.1
25/03/2011
3.59
 7,100 3.59 3.59 3.54 1,600 0 0.1
24/03/2011
3.61
 3,700 3.86 3.86 3.61 0 3,300 -0.1
23/03/2011
3.64
 6,200 3.59 3.64 3.59 0 5,000 -0.2
22/03/2011
3.64
 13,400 3.68 3.68 3.64 0 12,000 -0.5
21/03/2011
3.68
 9,000 3.68 3.68 3.68 0 8,700 -0.3
18/03/2011
3.67
 8,800 3.64 3.67 3.61 0 5,000 -0.2
17/03/2011
3.63
 3,100 3.54 3.63 3.54 0 0 0
16/03/2011
3.69
 1,500 3.50 3.69 3.50 0 0 0
15/03/2011
3.68
 1,700 3.77 3.77 3.68 0 900 0.0

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