CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55
1.40
(2.61%)
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)
14/10/2010
3.78
 200 3.78 3.78 3.78 0 0 0
13/10/2010
3.87
 1,100 3.80 3.87 3.80 0 1,000 -0.1
12/10/2010
3.91
 22,400 3.87 3.91 3.78 11,600 10,000 0.1
11/10/2010
3.96
 16,700 3.75 3.96 3.75 15,200 2,000 1.1
08/10/2010
3.80
 1,300 3.98 3.98 3.80 1,200 0 0.1
07/10/2010
3.80
 2,900 3.93 3.93 3.78 0 0 0
06/10/2010
3.82
 10,900 3.80 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 3.82 3.87 3.77 0 1,400 -0.1
01/10/2010
3.87
 13,100 3.87 3.87 3.87 6,000 12,900 -0.6
30/09/2010
3.82
 24,500 3.69 4.00 3.69 0 18,700 -1.6
29/09/2010
3.91
 2,300 3.91 3.93 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 4.00 4.10 4.00 0 0 0
24/09/2010
3.96
 4,800 3.98 3.98 3.96 0 0 0
23/09/2010
3.96
 29,000 3.99 4.00 3.91 0 0 0
22/09/2010
3.98
 25,300 3.98 4.00 3.96 0 14,700 -1.3
21/09/2010
4.00
 32,600 3.78 4.05 3.66 0 13,900 -1.2
20/09/2010
3.92
 26,700 3.89 4.00 3.82 0 0 0
17/09/2010
3.87
 22,300 3.83 3.87 3.82 0 3,900 -0.3
16/09/2010
3.82
 8,400 3.82 3.82 3.78 0 2,800 -0.2
15/09/2010
3.87
 5,600 3.96 3.96 3.87 0 0 0
14/09/2010
3.91
 5,000 3.91 3.91 3.91 0 2,000 -0.2
13/09/2010
3.97
 26,800 4.04 4.04 3.87 11,900 3,700 0.7
10/09/2010
3.87
 18,100 4.14 4.14 3.87 500 0 0.0
09/09/2010
3.96
 9,000 3.96 4.03 3.96 0 0 0
08/09/2010
4.03
 5,600 3.87 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 4.10 4.10 3.92 4,000 1,500 0.2
06/09/2010
4.07
 27,300 4.05 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 3.96 4.04 3.94 21,900 0 1.9
30/08/2010
3.86
 22,200 3.82 3.86 3.80 200 0 0.0
27/08/2010
3.64
 54,400 3.71 3.71 3.59 2,000 38,400 -2.9
26/08/2010
3.64
 29,900 3.78 3.78 3.62 0 0 0
25/08/2010
3.64
 88,900 4.05 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 4.18 4.18 3.94 100 0 0.0
20/08/2010
3.94
 11,300 3.94 4.09 3.91 0 0 0
19/08/2010
3.93
 10,600 3.91 3.96 3.91 3,000 0 0.3
18/08/2010
3.90
 38,400 4.03 4.03 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 4.22 4.22 4.14 0 0 0
13/08/2010
4.09
 10,800 3.85 4.14 3.83 0 0 0
12/08/2010
3.87
 21,000 4.01 4.10 3.87 10,000 0 0.9
11/08/2010
4.14
 38,900 4.23 4.23 4.05 1,000 0 0.1
10/08/2010
4.07
 15,200 4.14 4.14 4.00 2,500 0 0.2
09/08/2010
4.16
 20,900 4.23 4.25 4.14 0 0 0
06/08/2010
4.22
 6,200 4.05 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 4.21 4.32 4.21 0 0 0
03/08/2010
4.19
 15,400 4.18 4.19 4.18 10,000 0 0.9
02/08/2010
4.21
 7,400 4.14 4.23 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 4.29 4.36 4.23 1,600 0 0.2
26/07/2010
4.23
 53,900 4.30 4.32 4.23 8,500 0 0.8
23/07/2010
4.31
 134,400 4.14 4.32 4.14 0 35,800 -3.3
22/07/2010
4.10
 16,700 4.10 4.12 4.09 9,600 4,500 0.5
21/07/2010
4.11
 4,300 4.14 4.14 4.11 600 0 0.1
20/07/2010
4.11
 54,700 4.14 4.18 4.10 0 9,400 -0.9
19/07/2010
4.12
 90,700 4.16 4.16 4.05 25,000 35,900 -1.0
16/07/2010
4.14
 91,500 4.18 4.23 4.14 0 60,400 -5.6
15/07/2010
4.13
 23,100 4.14 4.14 4.12 0 13,300 -1.2
14/07/2010
4.13
 14,900 4.25 4.25 4.13 0 0 0
13/07/2010
4.18
 14,700 4.14 4.23 4.13 0 3,500 -0.3
12/07/2010
4.27
 100 4.27 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 4.14 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 4.23 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 4.38 4.38 4.27 5,500 0 0.5
30/06/2010
4.51
 145,700 4.51 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 4.18 4.18 4.18 0 0 0
25/06/2010
4.22
 14,700 4.12 4.22 4.11 0 0 0
24/06/2010
4.18
 19,000 4.18 4.18 4.14 0 0 0
23/06/2010
4.14
 15,400 4.01 4.14 4.01 0 0 0
22/06/2010
4.13
 43,700 4.16 4.16 4.13 25,000 0 2.3
21/06/2010
4.21
 51,500 4.23 4.23 4.18 10,000 0 0.9
18/06/2010
4.23
 5,600 4.28 4.28 4.22 1,400 800 0.1
17/06/2010
4.21
 22,200 4.23 4.23 4.21 13,700 2,000 1.1
16/06/2010
4.26
 9,600 4.23 4.32 4.23 3,700 0 0.4
15/06/2010
4.22
 50,500 4.22 4.23 4.21 16,400 0 1.5
14/06/2010
4.21
 39,600 4.25 4.25 4.18 77,400 48,900 2.7
11/06/2010
4.25
 30,000 4.23 4.25 4.21 16,000 0 1.5
10/06/2010
4.23
 18,300 4.18 4.23 4.18 17,500 7,000 1.0
09/06/2010
4.18
 23,100 4.16 4.25 4.16 20,500 0 1.9
08/06/2010
4.12
 43,600 4.14 4.14 4.12 16,400 15,800 0.1
07/06/2010
4.09
 37,900 4.27 4.27 4.05 5,300 0 0.5
04/06/2010
4.36
 5,600 4.32 4.36 4.28 0 0 0
03/06/2010
4.32
 26,100 4.45 4.45 4.32 0 0 0
02/06/2010
4.39
 11,300 4.42 4.54 4.39 5,400 0 0.5
01/06/2010
4.45
 4,800 4.32 4.45 4.32 1,000 0 0.1
31/05/2010
4.59
 15,300 4.50 4.70 4.45 15,200 10,000 0.5
28/05/2010
4.60
 26,100 4.61 4.68 4.50 40,000 30,000 1.0
27/05/2010
4.41
 21,300 4.36 4.50 4.32 2,800 500 0.2
26/05/2010
4.43
 23,600 4.16 4.45 4.16 10,100 300 1.0

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