CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55
0
(0%)
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)
14/03/2011
3.68
 3,600 3.77 3.77 3.68 0 3,000 -0.1
11/03/2011
3.70
 5,700 3.70 3.91 3.70 700 2,200 -0.1
10/03/2011
3.68
 7,700 3.86 3.86 3.68 0 5,000 -0.2
09/03/2011
3.68
 6,600 3.77 3.77 3.68 0 5,000 -0.2
08/03/2011
3.68
 8,900 3.88 3.89 3.68 0 1,800 -0.1
07/03/2011
3.73
 14,300 3.82 3.82 3.73 0 11,800 -0.5
04/03/2011
3.68
 4,700 3.88 3.88 3.68 0 2,000 -0.1
03/03/2011
3.66
 4,500 3.68 3.68 3.65 0 2,000 -0.1
02/03/2011
3.64
 2,200 3.90 3.90 3.52 0 400 0.0
01/03/2011
3.68
 10,600 3.82 3.82 3.68 100 10,000 -0.4
28/02/2011
3.82
 4,900 3.96 3.96 3.77 0 500 0.0
25/02/2011
3.73
 10,300 3.77 3.77 3.64 0 8,600 -0.3
24/02/2011
3.59
 18,800 3.82 3.82 3.50 0 5,000 -0.2
23/02/2011
3.73
 10,700 3.80 3.82 3.59 1,600 4,800 -0.1
22/02/2011
3.57
 36,500 4.05 4.05 3.56 50,000 50,000 0
21/02/2011
3.77
 20,500 3.91 3.91 3.77 1,500 0 0.1
18/02/2011
3.96
 13,300 3.96 3.97 3.96 0 4,200 -0.2
17/02/2011
4.04
 18,400 4.02 4.04 4.00 100,000 105,400 -0.2
16/02/2011
4.14
 200 4.14 4.14 4.14 0 100 0.0
15/02/2011
4.04
 17,500 4.10 4.10 4.04 0 0 0
14/02/2011
4.06
 9,500 4.48 4.50 4.05 0 0 0
11/02/2011
4.23
 3,100 4.28 4.28 4.23 0 3,100 -0.1
10/02/2011
4.33
 12,300 4.47 4.58 4.30 0 10,300 -0.5
09/02/2011
4.26
 7,000 4.46 4.47 4.25 0 2,900 -0.1
08/02/2011
4.23
 600 4.35 4.35 4.23 0 100 0.0
28/01/2011
4.32
 4,100 4.46 4.46 4.28 0 1,000 0.0
27/01/2011
4.14
 6,300 4.46 4.46 4.10 0 0 0
26/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/01/2011
4.14
 3,400 4.40 4.40 4.07 0 1,700 -0.1
25/01/2011
4.14
 6,600 4.14 4.28 4.05 300 800 0.0
24/01/2011
4.01
 3,100 4.19 4.19 4.00 0 400 0.0
21/01/2011
4.10
 6,900 4.14 4.14 4.10 29,800 30,700 -0.1
20/01/2011
4.01
 2,700 4.37 4.37 4.01 0 100 0.0
19/01/2011
4.07
 56,700 4.37 4.37 4.07 50,000 21,200 2.6
18/01/2011
4.10
 54,800 4.16 4.19 4.05 52,300 0 4.7
17/01/2011
4.05
 15,600 4.14 4.14 4.05 0 0 0
14/01/2011
3.96
 5,800 4.13 4.14 3.92 0 0 0
13/01/2011
4.00
 4,700 4.14 4.14 3.96 0 0 0
12/01/2011
3.91
 2,800 4.14 4.14 3.91 0 0 0
11/01/2011
3.91
 3,600 3.91 4.07 3.91 300 0 0.0
10/01/2011
3.93
 1,900 3.96 3.96 3.93 0 0 0
07/01/2011
3.96
 7,500 4.10 4.14 3.96 800 3,100 -0.2
06/01/2011
4.10
 100 4.10 4.10 4.10 0 0 0
05/01/2011
4.16
 6,500 4.37 4.37 4.16 600 0 0.1
04/01/2011
4.21
 3,300 4.41 4.51 4.21 0 0 0
31/12/2010
4.51
 53,700 4.14 4.56 4.03 0 3,800 -0.3
30/12/2010
4.11
 22,700 4.26 4.39 3.98 0 1,200 -0.1
29/12/2010
4.14
 12,700 4.05 4.14 4.05 0 400 0.0
28/12/2010
3.96
 1,300 4.07 4.10 3.96 0 200 0.0
27/12/2010
4.00
 5,600 4.00 4.00 4.00 0 0 0
24/12/2010
4.10
 4,300 3.93 4.10 3.93 300 0 0.0
23/12/2010
4.00
 19,000 3.88 4.05 3.87 15,000 0 1.3
22/12/2010
4.05
 3,700 4.03 4.10 3.87 0 0 0
21/12/2010
4.00
 5,100 3.84 4.00 3.84 0 0 0
20/12/2010
4.00
 8,300 3.91 4.00 3.91 8,300 0 0.7
17/12/2010
3.96
 6,500 4.00 4.00 3.87 3,800 0 0.3
16/12/2010
3.87
 200 3.89 3.89 3.87 0 0 0
15/12/2010
3.98
 51,100 4.13 4.13 3.98 50,000 0 4.3
14/12/2010
3.96
 13,400 3.98 3.98 3.96 0 0 0
13/12/2010
4.10
 44,400 3.91 4.11 3.91 34,300 0 3.0
10/12/2010
3.91
 8,800 3.80 3.91 3.80 100 0 0.0
09/12/2010
3.80
 1,900 3.77 3.80 3.75 0 0 0
08/12/2010
3.77
 8,100 3.83 3.83 3.77 600 0 0.0
07/12/2010
3.83
 18,500 3.84 3.87 3.82 0 10,000 -0.8
06/12/2010
3.87
 1,000 3.87 3.87 3.87 0 700 -0.1
03/12/2010
3.91
 1,200 3.83 3.91 3.83 0 0 0
02/12/2010
3.96
 9,700 3.78 3.96 3.77 7,500 200 0.6
01/12/2010
3.80
 5,600 3.90 3.90 3.80 0 0 0
30/11/2010
3.91
 3,200 4.00 4.00 3.91 2,000 0 0.2
29/11/2010
3.87
 6,100 3.96 3.96 3.69 0 1,400 -0.1
26/11/2010
3.91
 13,700 3.92 3.92 3.64 10,800 5,000 0.5
25/11/2010
3.89
 13,900 3.87 3.89 3.82 12,600 0 1.1
24/11/2010
3.80
 1,600 3.77 3.80 3.68 500 0 0.0
23/11/2010
3.79
 0 3.79 3.79 3.79 0 0 0
22/11/2010
3.79
 3,700 3.77 3.80 3.77 3,200 0 0.3
19/11/2010
3.81
 10,100 3.81 3.81 3.77 9,200 0 0.8
18/11/2010
3.80
 15,600 3.73 3.82 3.73 14,200 0 1.2
17/11/2010
3.79
 100 3.79 3.79 3.79 0 0 0
16/11/2010
3.72
 21,800 3.68 3.72 3.68 11,200 0 0.9
15/11/2010
3.73
 39,000 3.77 3.77 3.72 12,600 0 1.0
12/11/2010
3.74
 23,300 3.74 3.74 3.69 18,100 0 1.5
11/11/2010
3.74
 14,300 3.74 3.74 3.74 0 0 0
10/11/2010
3.77
 5,200 3.70 3.77 3.70 0 0 0
09/11/2010
3.73
 26,400 3.75 3.78 3.73 11,300 0 0.9
08/11/2010
3.82
 24,800 3.84 3.87 3.82 23,000 13,800 0.8
05/11/2010
3.86
 10,200 3.82 3.90 3.82 10,000 5,000 0.4
04/11/2010
3.81
 0 3.81 3.81 3.81 0 0 0
03/11/2010
3.81
 20,500 3.58 3.82 3.58 2,000 5,000 -0.2
02/11/2010
3.81
 15,500 3.78 3.84 3.77 7,300 11,700 -0.4
01/11/2010
3.78
 700 3.78 3.78 3.78 0 0 0
29/10/2010
3.82
 26,700 3.81 3.82 3.79 0 10,000 -0.8
28/10/2010
3.80
 9,100 3.82 3.82 3.80 0 0 0
27/10/2010
3.80
 4,000 3.80 3.80 3.80 0 0 0
26/10/2010
3.82
 8,200 3.82 3.82 3.80 0 7,000 -0.6
25/10/2010
3.81
 16,100 3.80 3.81 3.77 0 5,000 -0.4
22/10/2010
3.82
 7,500 3.81 3.82 3.79 0 5,000 -0.4
21/10/2010
3.81
 1,100 3.84 3.84 3.78 0 0 0
20/10/2010
3.80
 5,400 3.77 3.80 3.77 0 0 0
19/10/2010
3.82
 8,300 3.90 3.90 3.77 0 0 0
18/10/2010
3.81
 2,000 3.88 3.90 3.81 0 0 0
15/10/2010
3.80
 1,100 3.89 3.89 3.80 0 0 0

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