CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63.70
0.40
(0.63%)
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
(2025-11-17) 		-0.20 -0.31% 3,794,700 -137,000 -8.7
62.60
65.70
63.70
2 tháng
(2025-10-17) 		-3.30 -4.95% 9,572,700 -789,500 -51.0
62.10
66.90
63.70
3 tháng
(2025-09-17) 		-2.10 -3.21% 13,530,000 -1,160,200 -73.8
61.90
66.90
63.70
6 tháng
(2025-06-19) 		-3.28 -4.93% 37,162,500 -2,184,940 -135.2
59.70
70
63.70
12 tháng
(2024-12-23) 		9.25 17.11% 91,163,968 280,707 35.8
44.40
70
63.70
24 tháng
(2023-12-27) 		37.03 140.96% 166,532,171 -1,267,465 -61.2
26.27
70
63.70
36 tháng
(2023-01-03) 		41.29 187.59% 175,625,014 -1,156,699 -57.3
20.92
70
63.70
60 tháng
(2021-01-11) 		43.14 214.05% 230,995,653 -2,558,945 -145.1
17.67
70
63.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2009
5.93
 161,400 6.01 6.01 5.93 92,200 147,900 0
04/12/2009
6.01
 136,400 6.12 6.15 5.84 64,700 106,400 0
03/12/2009
6.12
 143,200 6.11 6.23 5.95 110,000 86,300 0
02/12/2009
6.11
 116,300 6.40 6.40 6.11 88,800 49,400 0
01/12/2009
6.40
 123,800 6.23 6.45 6.06 90,600 48,900 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009
6.23
 47,200 6.13 6.29 5.95 16,900 0 0
27/11/2009
6.13
 138,500 5.75 6.18 5.38 13,300 500 0
26/11/2009
5.75
 327,600 6.13 6.18 5.75 210,200 156,000 0
25/11/2009
6.13
 164,800 6.55 6.55 6.11 27,700 0 0
24/11/2009
6.55
 36,400 6.63 6.69 6.47 14,400 0 0
23/11/2009
6.63
 74,100 6.80 6.84 6.42 0 0 0
20/11/2009
6.80
 46,500 6.93 6.93 6.75 0 0 0
19/11/2009
6.93
 87,400 6.96 6.99 6.88 60,600 31,500 0
18/11/2009
6.96
 74,400 6.86 6.97 6.72 100 5,400 0
17/11/2009
6.86
 76,500 6.91 7.02 6.69 0 3,600 0
16/11/2009
6.91
 100,400 6.99 7.08 6.91 52,600 5,000 0
13/11/2009
6.99
 252,400 6.77 7.05 6.63 154,400 10,000 0
12/11/2009
6.77
 131,900 6.70 6.80 6.62 40,500 25,400 0
11/11/2009
6.70
 135,200 6.57 6.70 6.50 15,000 10,000 0
10/11/2009
6.57
 150,200 6.47 6.65 6.41 65,500 0 0
09/11/2009
6.47
 150,900 6.69 7.08 6.39 44,100 0 0
06/11/2009
6.69
 63,000 6.96 7.30 6.53 1,600 20,000 0
05/11/2009
6.96
 116,900 6.60 7.01 6.58 48,600 30,000 0
04/11/2009
6.60
 161,000 6.57 6.69 6.41 44,000 12,000 0
03/11/2009
6.57
 338,900 6.88 6.97 6.41 133,300 141,000 0
02/11/2009
6.88
 142,200 7.33 7.36 6.88 800 80,800 0
30/10/2009
7.33
 112,800 7.19 7.59 7.22 2,000 1,100 0
29/10/2009
7.19
 156,100 7.41 7.41 6.97 40,100 40,400 0
28/10/2009
7.41
 393,300 7.19 7.41 7.18 186,300 10,000 0
27/10/2009
7.19
 365,600 7.25 7.36 7.05 63,200 10,000 0
26/10/2009
7.25
 298,600 7.36 7.55 7.13 68,300 38,700 0
23/10/2009
7.36
 211,100 7.52 7.69 7.13 110,800 7,000 0
22/10/2009
7.52
 250,700 7.33 7.80 7.47 102,000 0 0
21/10/2009
7.33
 263,700 7.01 7.33 7.08 30,000 500 0
20/10/2009
7.01
 332,400 6.55 7.01 6.63 0 0 0
19/10/2009
6.55
 185,700 6.47 6.58 6.41 25,200 80,000 0
16/10/2009
6.47
 144,400 6.63 6.86 6.45 40,000 30,000 0
15/10/2009
6.63
 167,800 6.69 6.91 6.52 93,200 60,000 0
14/10/2009
6.69
 129,600 6.47 6.74 6.41 31,800 4,600 0
13/10/2009
6.47
 139,800 6.68 6.91 6.30 0 0 0
12/10/2009
6.68
 184,600 6.30 6.68 6.41 50,000 0 0
09/10/2009
6.30
 189,800 5.89 6.30 5.91 0 0 0
08/10/2009
5.89
 129,800 5.87 5.96 5.85 0 0 0
07/10/2009
5.87
 217,800 5.51 5.90 5.57 0 0 0
06/10/2009
5.51
 121,800 5.45 5.57 5.49 10,000 0 0
05/10/2009
5.45
 72,100 5.52 5.52 5.41 37,700 0 0
02/10/2009
5.52
 181,500 5.52 5.52 5.24 62,600 100 0
01/10/2009
5.52
 269,500 5.52 5.63 5.46 132,900 3,500 0
30/09/2009
5.52
 169,100 5.46 5.68 5.42 28,200 3,000 0
29/09/2009
5.46
 190,900 5.35 5.46 5.31 41,500 2,200 0
28/09/2009
5.35
 93,100 5.36 5.38 5.31 15,000 0 0
25/09/2009
5.36
 154,700 5.36 5.41 5.32 15,000 0 0
24/09/2009
5.36
 57,600 5.41 5.46 5.33 16,900 1,000 0
23/09/2009
5.41
 125,900 5.44 5.57 5.41 23,000 0 0
22/09/2009
5.44
 52,000 5.51 5.57 5.41 400 0 0
21/09/2009
5.51
 263,700 5.35 5.52 5.33 100 10,000 0
18/09/2009
5.35
 174,300 5.35 5.41 5.24 200 0 0
17/09/2009
5.35
 110,200 5.35 5.41 5.24 0 0 0
16/09/2009
5.35
 157,900 5.33 5.46 5.34 700 0 0
15/09/2009
5.33
 281,100 5.40 5.41 5.31 0 30,400 0
14/09/2009
5.40
 128,000 5.41 5.46 5.19 0 5,000 0
11/09/2009
5.41
 85,300 5.41 5.52 5.35 9,300 15,200 0
10/09/2009
5.41
 115,100 5.40 5.72 5.29 0 27,500 0
09/09/2009
5.40
 530,800 5.13 5.40 5.08 0 0 0
08/09/2009
5.13
 112,800 4.88 5.16 4.74 0 200 0
07/09/2009
4.88
 58,900 4.90 4.93 4.82 0 0 0
04/09/2009
4.90
 65,900 4.93 5.13 4.88 1,200 0 0
03/09/2009
4.93
 113,600 5.02 5.02 4.90 0 42,400 0
01/09/2009
5.02
 120,000 5.16 5.27 5.00 200 57,600 0
31/08/2009
5.16
 54,400 5.04 5.35 5.10 5,400 400 0
28/08/2009
5.04
 103,500 4.95 5.10 4.93 0 47,700 0
27/08/2009
4.95
 161,500 5.18 5.18 4.95 0 50,500 0
26/08/2009
5.18
 150,200 5.13 5.21 5.02 0 50,000 0
25/08/2009
5.13
 266,000 5.07 5.27 4.95 0 50,000 0
24/08/2009
5.07
 336,900 4.72 5.12 4.79 0 52,000 0
21/08/2009
4.72
 154,600 4.74 4.85 4.72 10,500 45,800 0
20/08/2009
4.74
 178,000 4.74 4.77 4.71 13,500 51,400 0
19/08/2009
4.74
 197,600 4.72 4.79 4.71 15,000 50,500 0
18/08/2009
4.72
 165,600 4.79 4.79 4.57 54,200 47,000 0
17/08/2009
4.79
 172,700 4.80 4.81 4.74 67,300 0 0
14/08/2009
4.80
 68,500 4.85 4.85 4.74 0 0 0
13/08/2009
4.85
 234,500 4.77 4.88 4.75 154,300 0 0
12/08/2009
4.77
 258,100 4.79 4.82 4.71 81,000 17,700 0
11/08/2009
4.79
 115,400 4.75 4.79 4.71 43,400 1,100 0
10/08/2009
4.75
 125,600 4.72 4.85 4.73 28,600 2,300 0
07/08/2009
4.72
 222,000 4.71 4.75 4.68 79,800 0 0
06/08/2009
4.71
 342,600 4.74 4.75 4.68 125,100 0 0
05/08/2009
4.74
 339,000 4.57 4.79 4.51 173,900 500 0
04/08/2009
4.57
 349,600 4.45 4.61 4.46 268,000 0 0
03/08/2009
4.45
 227,100 4.44 4.54 4.43 165,800 0 0
31/07/2009
4.44
 128,200 4.37 4.48 4.38 50,100 100 0
30/07/2009
4.37
 206,200 4.36 4.39 4.30 127,600 0 0
29/07/2009
4.36
 378,900 4.36 4.43 4.27 265,100 5,900 0
28/07/2009
4.36
 425,200 4.48 4.51 4.35 144,900 300 0
27/07/2009
4.48
 379,600 4.36 4.66 4.41 109,400 500 0
24/07/2009
4.36
 506,700 4.15 4.36 4.32 120,800 15,200 0
23/07/2009
4.15
 228,500 4.01 4.24 3.98 73,000 200 0
22/07/2009
4.01
 273,800 4.01 4.08 4.00 118,100 0 0
21/07/2009
4.01
 316,600 3.99 4.22 3.98 40,300 0 0
20/07/2009
3.99
 203,700 3.99 4.02 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |