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)
11/11/2010
3.74
 14,300 3.77 3.77 3.74 0 0 0
10/11/2010
3.77
 5,200 3.73 3.77 3.70 0 0 0
09/11/2010
3.73
 26,400 3.82 3.82 3.73 11,300 0 0.9
08/11/2010
3.82
 24,800 3.86 3.87 3.82 23,000 13,800 0.8
05/11/2010
3.86
 10,200 3.81 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 3.81 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 3.82 3.82 3.78 0 0 0
29/10/2010
3.82
 26,700 3.80 3.82 3.79 0 10,000 -0.8
28/10/2010
3.80
 9,100 3.80 3.82 3.80 0 0 0
27/10/2010
3.80
 4,000 3.82 3.82 3.80 0 0 0
26/10/2010
3.82
 8,200 3.81 3.82 3.80 0 7,000 -0.6
25/10/2010
3.81
 16,100 3.82 3.82 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 3.80 3.84 3.78 0 0 0
20/10/2010
3.80
 5,400 3.82 3.82 3.77 0 0 0
19/10/2010
3.82
 8,300 3.81 3.90 3.77 0 0 0
18/10/2010
3.81
 2,000 3.80 3.90 3.81 0 0 0
15/10/2010
3.80
 1,100 3.78 3.89 3.80 0 0 0
14/10/2010
3.78
 200 3.87 3.87 3.78 0 0 0
13/10/2010
3.87
 1,100 3.91 3.91 3.80 0 1,000 -0.1
12/10/2010
3.91
 22,400 3.96 3.96 3.78 11,600 10,000 0.1
11/10/2010
3.96
 16,700 3.80 3.96 3.75 15,200 2,000 1.1
08/10/2010
3.80
 1,300 3.80 3.98 3.80 1,200 0 0.1
07/10/2010
3.80
 2,900 3.82 3.93 3.78 0 0 0
06/10/2010
3.82
 10,900 3.77 3.82 3.80 0 10,800 -0.9
05/10/2010
3.77
 75,500 3.77 3.77 3.73 0 66,000 -5.4
04/10/2010
3.77
 16,900 3.87 3.87 3.77 0 1,400 -0.1
01/10/2010
3.87
 13,100 3.82 3.87 3.87 6,000 12,900 -0.6
30/09/2010
3.82
 24,500 3.91 4.00 3.69 0 18,700 -1.6
29/09/2010
3.91
 2,300 4.00 4.00 3.91 1,100 0 0.1
28/09/2010
4.00
 8,700 4.05 4.14 4.00 0 0 0
27/09/2010
4.05
 18,000 3.96 4.10 4.00 0 0 0
24/09/2010
3.96
 4,800 3.96 3.98 3.96 0 0 0
23/09/2010
3.96
 29,000 3.98 4.00 3.91 0 0 0
22/09/2010
3.98
 25,300 4.00 4.00 3.96 0 14,700 -1.3
21/09/2010
4.00
 32,600 3.92 4.05 3.66 0 13,900 -1.2
20/09/2010
3.92
 26,700 3.87 4.00 3.82 0 0 0
17/09/2010
3.87
 22,300 3.82 3.87 3.82 0 3,900 -0.3
16/09/2010
3.82
 8,400 3.87 3.87 3.78 0 2,800 -0.2
15/09/2010
3.87
 5,600 3.91 3.96 3.87 0 0 0
14/09/2010
3.91
 5,000 3.97 3.97 3.91 0 2,000 -0.2
13/09/2010
3.97
 26,800 3.87 4.04 3.87 11,900 3,700 0.7
10/09/2010
3.87
 18,100 3.96 4.14 3.87 500 0 0.0
09/09/2010
3.96
 9,000 4.03 4.03 3.96 0 0 0
08/09/2010
4.03
 5,600 4.00 4.04 3.87 1,000 0 0.1
07/09/2010: Cổ tức tiền mặt tỉ lệ: 20%
07/09/2010
4.00
 12,700 4.07 4.10 3.92 4,000 1,500 0.2
06/09/2010
4.07
 27,300 3.98 4.11 4.03 10,200 600 0.9
01/09/2010
3.98
 6,400 3.96 4.00 3.96 0 0 0
31/08/2010
3.96
 34,200 3.86 4.04 3.94 21,900 0 1.9
30/08/2010
3.86
 22,200 3.64 3.86 3.80 200 0 0.0
27/08/2010
3.64
 54,400 3.64 3.71 3.59 2,000 38,400 -2.9
26/08/2010
3.64
 29,900 3.64 3.78 3.62 0 0 0
25/08/2010
3.64
 88,900 3.87 4.05 3.60 37,300 56,700 -1.6
24/08/2010
3.87
 37,000 3.98 3.98 3.82 0 0 0
23/08/2010
3.98
 20,800 3.94 4.18 3.94 100 0 0.0
20/08/2010
3.94
 11,300 3.93 4.09 3.91 0 0 0
19/08/2010
3.93
 10,600 3.90 3.96 3.91 3,000 0 0.3
18/08/2010
3.90
 38,400 4.05 4.05 3.89 10,000 0 0.9
17/08/2010
4.05
 12,800 4.16 4.16 4.00 500 0 0.0
16/08/2010
4.16
 6,300 4.09 4.22 4.14 0 0 0
13/08/2010
4.09
 10,800 3.87 4.14 3.83 0 0 0
12/08/2010
3.87
 21,000 4.14 4.14 3.87 10,000 0 0.9
11/08/2010
4.14
 38,900 4.07 4.23 4.05 1,000 0 0.1
10/08/2010
4.07
 15,200 4.16 4.16 4.00 2,500 0 0.2
09/08/2010
4.16
 20,900 4.22 4.25 4.14 0 0 0
06/08/2010
4.22
 6,200 4.23 4.27 4.05 0 0 0
05/08/2010
4.23
 10,900 4.27 4.27 4.23 0 0 0
04/08/2010
4.27
 44,300 4.19 4.32 4.21 0 0 0
03/08/2010
4.19
 15,400 4.21 4.21 4.18 10,000 0 0.9
02/08/2010
4.21
 7,400 4.24 4.24 4.14 1,000 0 0.1
30/07/2010
4.24
 16,500 4.23 4.24 4.22 0 0 0
29/07/2010
4.23
 30,300 4.23 4.24 4.22 0 0 0
28/07/2010
4.23
 15,000 4.25 4.25 4.22 6,600 0 0.6
27/07/2010
4.25
 6,400 4.23 4.36 4.23 1,600 0 0.2
26/07/2010
4.23
 53,900 4.31 4.32 4.23 8,500 0 0.8
23/07/2010
4.31
 134,400 4.10 4.32 4.14 0 35,800 -3.3
22/07/2010
4.10
 16,700 4.11 4.12 4.09 9,600 4,500 0.5
21/07/2010
4.11
 4,300 4.11 4.14 4.11 600 0 0.1
20/07/2010
4.11
 54,700 4.12 4.18 4.10 0 9,400 -0.9
19/07/2010
4.12
 90,700 4.14 4.16 4.05 25,000 35,900 -1.0
16/07/2010
4.14
 91,500 4.13 4.23 4.14 0 60,400 -5.6
15/07/2010
4.13
 23,100 4.13 4.14 4.12 0 13,300 -1.2
14/07/2010
4.13
 14,900 4.18 4.25 4.13 0 0 0
13/07/2010
4.18
 14,700 4.27 4.27 4.13 0 3,500 -0.3
12/07/2010
4.27
 100 4.13 4.27 4.27 0 0 0
09/07/2010
4.13
 9,000 4.12 4.14 4.09 0 2,100 -0.2
08/07/2010
4.12
 10,700 4.12 4.14 4.11 0 9,400 -0.9
07/07/2010
4.12
 43,300 4.14 4.14 4.11 0 19,600 -1.8
06/07/2010
4.14
 24,800 4.18 4.23 4.14 5,300 16,700 -1.0
05/07/2010
4.18
 28,000 4.23 4.27 4.18 10,000 11,300 -0.1
02/07/2010
4.23
 27,900 4.27 4.28 4.21 10,000 6,200 0.4
01/07/2010
4.27
 15,500 4.51 4.51 4.27 5,500 0 0.5
30/06/2010
4.51
 145,700 4.48 4.51 4.16 100 0 0.0
29/06/2010
4.48
 28,300 4.18 4.48 4.14 0 0 0
28/06/2010
4.18
 5,700 4.22 4.22 4.18 0 0 0
25/06/2010
4.22
 14,700 4.18 4.22 4.11 0 0 0
24/06/2010
4.18
 19,000 4.14 4.18 4.14 0 0 0
23/06/2010
4.14
 15,400 4.13 4.14 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |