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)
05/09/2011
2.97
 9,700 3.05 3.09 2.97 0 0 0
01/09/2011
3.05
 2,600 2.99 3.05 3.04 0 0 0
31/08/2011
2.99
 1,500 3.04 3.04 2.94 0 0 0
30/08/2011
3.04
 3,700 3.02 3.16 3.04 0 0 0
29/08/2011
3.02
 2,100 2.86 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 2.85 2.86 2.86 0 0 0
24/08/2011
2.85
 1,500 2.88 2.90 2.85 0 0 0
23/08/2011
2.88
 4,500 2.90 2.93 2.88 117,000 115,900 0.0
22/08/2011
2.90
 900 2.86 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 2.94 2.94 2.89 0 0 0
17/08/2011
2.94
 15,500 2.85 2.94 2.86 0 0 0
16/08/2011
2.85
 500 2.80 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 2.88 2.88 2.80 0 0 0
10/08/2011
2.88
 100 2.78 2.88 2.88 0 0 0
09/08/2011
2.78
 36,700 2.75 2.80 2.66 34,000 27,600 0.2
08/08/2011
2.75
 1,800 2.84 2.84 2.75 0 0 0
05/08/2011
2.84
 10,700 2.85 2.85 2.73 106,200 100,000 0.2
04/08/2011
2.85
 2,400 2.75 2.85 2.72 0 0 0
03/08/2011
2.75
 8,300 2.67 2.75 2.69 0 0 0
02/08/2011
2.67
 3,500 2.78 2.78 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 2.82 2.82 2.78 0 0 0
28/07/2011
2.82
 700 2.72 2.85 2.82 0 0 0
27/07/2011
2.72
 3,300 2.75 2.85 2.70 0 0 0
26/07/2011
2.75
 1,300 2.76 2.80 2.75 50,000 50,000 0
25/07/2011
2.76
 1,200 2.80 2.80 2.70 1,100 0 0.0
22/07/2011
2.80
 5,000 2.81 2.81 2.71 0 1,400 0.0
21/07/2011
2.81
 4,300 2.75 2.82 2.80 159,000 161,300 -0.1
20/07/2011
2.75
 500 2.78 2.78 2.75 260,000 260,000 0
19/07/2011
2.78
 10,100 2.73 2.78 2.70 32,200 35,200 -0.1
18/07/2011
2.73
 37,800 2.86 2.86 2.73 31,100 67,900 -1.1
15/07/2011
2.86
 31,200 2.90 2.92 2.86 75,100 92,000 -0.5
14/07/2011
2.90
 9,300 2.93 2.94 2.89 30,400 37,400 -0.2
13/07/2011
2.93
 36,100 2.98 2.98 2.93 29,900 34,800 -0.2
12/07/2011
2.98
 3,000 3.04 3.04 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 2.92 3.13 3.04 0 2,600 -0.1
07/07/2011
2.92
 130,100 3.13 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 3.18 3.18 3.13 3,000 0 0.1
01/07/2011
3.18
 20,800 3.23 3.27 3.18 14,500 5,000 0.3
30/06/2011
3.23
 6,200 3.23 3.54 3.18 0 0 0
29/06/2011
3.23
 2,400 3.23 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 3.27 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 3.32 3.32 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 3.41 3.41 3.32 11,000 0 0.4
16/06/2011
3.41
 5,100 3.32 3.41 3.32 4,000 0 0.1
15/06/2011
3.32
 33,400 3.40 3.41 3.32 28,400 0 1.0
14/06/2011
3.40
 25,700 3.41 3.51 3.32 2,500 0 0.1
13/06/2011
3.41
 8,600 3.34 3.41 3.37 0 0 0
10/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2011
3.34
 39,900 3.09 3.34 3.32 24,300 4,000 0.7
09/06/2011
3.09
 39,800 3.11 3.15 3.04 27,400 1,000 0.9
08/06/2011
3.11
 56,700 3.13 3.32 3.11 27,300 40,200 -0.4
07/06/2011
3.13
 50,900 3.04 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 3.07 3.23 3.08 16,500 7,400 0.3
02/06/2011
3.07
 58,900 2.92 3.07 3.02 19,900 20,500 0.0
01/06/2011
2.92
 62,800 2.82 2.92 2.80 30,400 30,000 0.0
31/05/2011
2.82
 49,700 2.71 2.85 2.76 29,800 15,000 0.4
30/05/2011
2.71
 6,000 2.89 2.89 2.70 2,000 0 0.1
27/05/2011
2.89
 80,600 2.72 2.89 2.75 71,100 51,400 0.6
26/05/2011
2.72
 12,300 2.67 2.73 2.67 0 10,000 -0.3
25/05/2011
2.67
 62,000 2.69 2.70 2.65 71,100 51,400 0.6
24/05/2011
2.69
 35,300 2.84 2.84 2.67 15,200 10,000 0.2
23/05/2011
2.84
 51,700 2.83 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 2.94 2.94 2.84 0 1,700 -0.1
18/05/2011
2.94
 3,300 2.85 2.97 2.85 1,500 1,500 0
17/05/2011
2.85
 9,400 2.97 2.97 2.77 3,000 2,200 0.0
16/05/2011
2.97
 4,700 2.98 2.98 2.95 3,000 4,000 0.0
13/05/2011
2.98
 3,100 3.05 3.05 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 3.08 3.08 2.95 6,500 0 0.2
10/05/2011
3.08
 12,500 3.04 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 3.22 3.22 3.13 2,000 1,000 0.0
05/05/2011
3.22
 4,700 3.31 3.31 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 3.39 3.39 3.35 0 0 0
28/04/2011
3.39
 17,200 3.39 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 3.49 3.49 3.39 0 0 0
25/04/2011
3.49
 3,300 3.48 3.49 3.49 0 3,300 -0.1
22/04/2011
3.48
 2,000 3.52 3.52 3.48 0 0 0
21/04/2011
3.52
 2,200 3.58 3.58 3.50 600 600 0
20/04/2011
3.58
 700 3.54 3.59 3.54 0 0 0
19/04/2011
3.54
 800 3.59 3.59 3.50 0 0 0
18/04/2011
3.59
 31,800 3.67 3.92 3.55 31,000 30,100 0.0
15/04/2011
3.67
 100 3.49 3.67 3.67 0 0 0
14/04/2011
3.49
 500 3.50 3.73 3.49 0 0 0

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