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)
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 3.62 3.62 3.59 0 6,300 -0.2
05/04/2011
3.62
 2,300 3.64 3.64 3.58 2,000 300 0.1
04/04/2011
3.64
 4,400 3.64 3.64 3.61 400 2,100 -0.1
01/04/2011
3.64
 500 3.59 3.64 3.64 0 0 0
31/03/2011
3.59
 1,000 3.64 3.64 3.59 0 0 0
30/03/2011
3.64
 200 3.59 3.64 3.64 0 200 -0.0
29/03/2011
3.59
 7,300 3.59 3.68 3.59 0 5,000 -0.2
28/03/2011
3.59
 1,300 3.59 3.64 3.59 0 1,300 -0.1
25/03/2011
3.59
 7,100 3.61 3.61 3.54 1,600 0 0.1
24/03/2011
3.61
 3,700 3.64 3.86 3.61 0 3,300 -0.1
23/03/2011
3.64
 6,200 3.64 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 3.67 3.68 3.68 0 8,700 -0.3
18/03/2011
3.67
 8,800 3.63 3.67 3.61 0 5,000 -0.2
17/03/2011
3.63
 3,100 3.69 3.69 3.54 0 0 0
16/03/2011
3.69
 1,500 3.68 3.69 3.50 0 0 0
15/03/2011
3.68
 1,700 3.68 3.77 3.68 0 900 -0.0
14/03/2011
3.68
 3,600 3.70 3.77 3.68 0 3,000 -0.1
11/03/2011
3.70
 5,700 3.68 3.91 3.70 700 2,200 -0.1
10/03/2011
3.68
 7,700 3.68 3.86 3.68 0 5,000 -0.2
09/03/2011
3.68
 6,600 3.68 3.77 3.68 0 5,000 -0.2
08/03/2011
3.68
 8,900 3.73 3.89 3.68 0 1,800 -0.1
07/03/2011
3.73
 14,300 3.68 3.82 3.73 0 11,800 -0.5
04/03/2011
3.68
 4,700 3.66 3.88 3.68 0 2,000 -0.1
03/03/2011
3.66
 4,500 3.64 3.68 3.65 0 2,000 -0.1
02/03/2011
3.64
 2,200 3.68 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 3.73 3.96 3.77 0 500 -0.0
25/02/2011
3.73
 10,300 3.59 3.77 3.64 0 8,600 -0.3
24/02/2011
3.59
 18,800 3.73 3.82 3.50 0 5,000 -0.2
23/02/2011
3.73
 10,700 3.57 3.82 3.59 1,600 4,800 -0.1
22/02/2011
3.57
 36,500 3.77 4.05 3.56 50,000 50,000 0
21/02/2011
3.77
 20,500 3.96 3.96 3.77 1,500 0 0.1
18/02/2011
3.96
 13,300 4.04 4.04 3.96 0 4,200 -0.2
17/02/2011
4.04
 18,400 4.14 4.14 4.00 100,000 105,400 -0.2
16/02/2011
4.14
 200 4.04 4.14 4.14 0 100 -0.0
15/02/2011
4.04
 17,500 4.06 4.10 4.04 0 0 0
14/02/2011
4.06
 9,500 4.23 4.50 4.05 0 0 0
11/02/2011
4.23
 3,100 4.33 4.33 4.23 0 3,100 -0.1
10/02/2011
4.33
 12,300 4.26 4.58 4.30 0 10,300 -0.5
09/02/2011
4.26
 7,000 4.23 4.47 4.25 0 2,900 -0.1
08/02/2011
4.23
 600 4.32 4.35 4.23 0 100 -0.0
28/01/2011
4.32
 4,100 4.14 4.46 4.28 0 1,000 -0.0
27/01/2011
4.14
 6,300 4.14 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 4.14 4.40 4.07 0 1,700 -0.1
25/01/2011
4.14
 6,600 4.01 4.28 4.05 300 800 -0.0
24/01/2011
4.01
 3,100 4.10 4.19 4.00 0 400 -0.0
21/01/2011
4.10
 6,900 4.01 4.14 4.10 29,800 30,700 -0.1
20/01/2011
4.01
 2,700 4.07 4.37 4.01 0 100 -0.0
19/01/2011
4.07
 56,700 4.10 4.37 4.07 50,000 21,200 2.6
18/01/2011
4.10
 54,800 4.05 4.19 4.05 52,300 0 4.7
17/01/2011
4.05
 15,600 3.96 4.14 4.05 0 0 0
14/01/2011
3.96
 5,800 4.00 4.14 3.92 0 0 0
13/01/2011
4.00
 4,700 3.91 4.14 3.96 0 0 0
12/01/2011
3.91
 2,800 3.91 4.14 3.91 0 0 0
11/01/2011
3.91
 3,600 3.93 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 4.16 4.16 4.10 0 0 0
05/01/2011
4.16
 6,500 4.21 4.37 4.16 600 0 0.1
04/01/2011
4.21
 3,300 4.51 4.51 4.21 0 0 0
31/12/2010
4.51
 53,700 4.11 4.56 4.03 0 3,800 -0.3
30/12/2010
4.11
 22,700 4.14 4.39 3.98 0 1,200 -0.1
29/12/2010
4.14
 12,700 3.96 4.14 4.05 0 400 -0.0
28/12/2010
3.96
 1,300 4.00 4.10 3.96 0 200 -0.0
27/12/2010
4.00
 5,600 4.10 4.10 4.00 0 0 0
24/12/2010
4.10
 4,300 4.00 4.10 3.93 300 0 0.0
23/12/2010
4.00
 19,000 4.05 4.05 3.87 15,000 0 1.3
22/12/2010
4.05
 3,700 4.00 4.10 3.87 0 0 0
21/12/2010
4.00
 5,100 4.00 4.00 3.84 0 0 0
20/12/2010
4.00
 8,300 3.96 4.00 3.91 8,300 0 0.7
17/12/2010
3.96
 6,500 3.87 4.00 3.87 3,800 0 0.3
16/12/2010
3.87
 200 3.98 3.98 3.87 0 0 0
15/12/2010
3.98
 51,100 3.96 4.13 3.98 50,000 0 4.3
14/12/2010
3.96
 13,400 4.10 4.10 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 3.87 3.87 3.82 0 10,000 -0.8
06/12/2010
3.87
 1,000 3.91 3.91 3.87 0 700 -0.1
03/12/2010
3.91
 1,200 3.96 3.96 3.83 0 0 0
02/12/2010
3.96
 9,700 3.80 3.96 3.77 7,500 200 0.6
01/12/2010
3.80
 5,600 3.91 3.91 3.80 0 0 0
30/11/2010
3.91
 3,200 3.87 4.00 3.91 2,000 0 0.2
29/11/2010
3.87
 6,100 3.91 3.96 3.69 0 1,400 -0.1
26/11/2010
3.91
 13,700 3.89 3.92 3.64 10,800 5,000 0.5
25/11/2010
3.89
 13,900 3.80 3.89 3.82 12,600 0 1.1
24/11/2010
3.80
 1,600 3.79 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 3.81 3.81 3.77 3,200 0 0.3
19/11/2010
3.81
 10,100 3.80 3.81 3.77 9,200 0 0.8
18/11/2010
3.80
 15,600 3.79 3.82 3.73 14,200 0 1.2
17/11/2010
3.79
 100 3.72 3.79 3.79 0 0 0
16/11/2010
3.72
 21,800 3.73 3.73 3.68 11,200 0 0.9
15/11/2010
3.73
 39,000 3.74 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

Chính sách bảo mật | Điều khoản sử dụng |