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)
25/05/2010
4.16
 22,900 4.18 4.18 4.14 19,900 0 1.8
24/05/2010
4.18
 15,900 4.16 4.27 4.14 8,600 0 0.8
21/05/2010
4.12
 71,200 4.18 4.25 4.05 56,200 0 5.2
20/05/2010
4.32
 27,700 4.18 4.32 4.09 10,600 0 1.0
19/05/2010
4.21
 21,700 4.29 4.59 4.21 800 800 0.0
18/05/2010
4.32
 72,000 4.36 4.36 4.23 50,000 50,200 0.0
17/05/2010
4.36
 22,500 4.45 4.50 4.34 0 0 0
14/05/2010
4.45
 21,800 4.50 4.50 4.43 0 0 0
13/05/2010
4.45
 12,800 4.43 4.58 4.43 0 100 0.0
12/05/2010
4.50
 15,100 4.59 4.59 4.45 0 0 0
11/05/2010
4.63
 36,900 4.81 4.81 4.50 0 0 0
10/05/2010
4.50
 15,600 4.95 4.95 4.41 300 0 0.0
07/05/2010
4.72
 52,100 4.72 4.79 4.70 0 0 0
06/05/2010
4.81
 25,800 4.77 4.81 4.72 0 1,000 -0.1
05/05/2010
4.73
 4,400 4.81 4.86 4.73 0 0 0
04/05/2010
4.90
 34,300 4.95 4.95 4.90 20,000 0 2.2
29/04/2010
4.90
 21,200 4.86 4.97 4.86 0 0 0
28/04/2010
4.86
 23,400 4.90 4.90 4.81 600 0 0.1
27/04/2010
4.90
 12,000 4.90 4.90 4.86 0 0 0
26/04/2010
4.88
 18,400 4.90 4.90 4.86 500 0 0.1
22/04/2010
4.90
 23,500 4.86 4.99 4.86 0 0 0
21/04/2010
4.80
 59,600 4.81 4.81 4.75 0 30,000 -3.2
20/04/2010
4.81
 17,800 4.74 4.81 4.74 0 0 0
19/04/2010
4.81
 9,900 4.77 4.81 4.76 0 0 0
16/04/2010
4.81
 9,800 4.86 4.86 4.49 0 0 0
15/04/2010
4.82
 19,600 4.79 4.84 4.79 0 0 0
14/04/2010
4.81
 32,200 4.77 4.83 4.74 0 0 0
13/04/2010
4.77
 41,200 4.75 4.86 4.75 0 0 0
12/04/2010
4.81
 35,800 4.80 4.86 4.80 0 0 0
09/04/2010
4.78
 16,100 4.81 4.81 4.77 0 0 0
08/04/2010
4.77
 13,700 4.81 4.82 4.77 0 0 0
07/04/2010
4.73
 38,100 4.74 4.77 4.72 0 0 0
06/04/2010
4.72
 9,100 4.81 4.81 4.71 0 0 0
05/04/2010
4.72
 13,500 4.61 4.77 4.54 0 0 0
02/04/2010
4.77
 3,800 4.68 4.77 4.66 0 0 0
01/04/2010
4.83
 11,600 4.72 4.83 4.68 0 0 0
31/03/2010
4.68
 17,100 4.81 4.84 4.68 0 0 0
30/03/2010
4.72
 25,300 4.74 4.74 4.72 10,000 700 1.0
29/03/2010
4.72
 36,700 4.72 4.80 4.72 5,000 0 0.5
26/03/2010
4.72
 49,200 4.81 4.86 4.72 30,000 0 3.2
25/03/2010
4.79
 17,000 4.86 4.86 4.78 0 0 0
24/03/2010
4.95
 27,600 4.95 4.97 4.90 0 0 0
23/03/2010
4.97
 76,800 4.95 4.98 4.93 34,800 0 3.8
22/03/2010
4.97
 15,800 5.08 5.08 4.97 0 0 0
19/03/2010
5.06
 42,800 5.13 5.13 5.04 0 0 0
18/03/2010
5.17
 63,600 5.11 5.22 5.09 19,300 0 2.2
17/03/2010
5.12
 34,000 5.17 5.17 5.06 21,500 0 2.5
16/03/2010
5.05
 50,200 5.31 5.31 5.04 0 0 0
15/03/2010
5.28
 81,100 5.53 5.53 5.22 25,300 0 3.0
12/03/2010
5.34
 79,700 5.13 5.47 5.13 30,700 8,800 2.6
11/03/2010
5.16
 116,800 4.99 5.22 4.99 5,500 0 0.6
10/03/2010
4.99
 26,200 5.04 5.04 4.95 7,000 0 0.8
09/03/2010
5.04
 51,900 5.17 5.17 4.97 0 1,600 -0.2
08/03/2010
4.99
 38,600 4.95 5.02 4.95 10,000 0 1.1
05/03/2010
4.95
 17,500 4.91 4.97 4.91 8,000 300 0.8
04/03/2010
4.93
 45,900 5.04 5.04 4.90 22,800 2,000 2.3
03/03/2010
5.04
 64,400 4.86 5.04 4.85 13,400 14,300 -0.1
02/03/2010
4.84
 24,300 4.95 4.95 4.83 10,500 2,000 0.9
01/03/2010
4.86
 20,000 4.81 4.86 4.81 7,900 1,500 0.7
26/02/2010
4.81
 7,300 4.79 4.81 4.79 2,300 700 0.2
25/02/2010
4.81
 9,300 4.81 4.81 4.77 7,200 0 0.8
24/02/2010
4.82
 26,700 4.72 4.82 4.72 14,100 100 1.5
23/02/2010
4.77
 17,500 4.81 4.81 4.77 5,500 0 0.6
22/02/2010
4.86
 37,600 4.86 4.90 4.86 28,000 100 3.0
12/02/2010
4.86
 10,700 4.88 4.88 4.81 8,500 0 0.9
11/02/2010
4.81
 23,400 4.88 4.88 4.79 16,100 0 1.7
10/02/2010
4.81
 21,900 4.86 4.86 4.77 18,400 11,000 0.8
09/02/2010
4.68
 26,500 4.68 4.70 4.66 10,400 20,000 -1.0
08/02/2010
4.77
 43,700 4.77 4.77 4.73 10,000 0 1.1
05/02/2010
4.77
 15,700 4.81 4.81 4.72 0 0 0
04/02/2010
4.82
 38,900 4.77 4.83 4.77 0 0 0
03/02/2010
4.77
 28,000 4.72 4.79 4.72 800 0 0.1
02/02/2010
4.72
 26,300 4.77 4.81 4.68 200 0 0.0
01/02/2010
4.70
 17,800 4.75 4.75 4.68 100 11,600 -1.2
29/01/2010
4.72
 35,000 4.72 4.77 4.63 1,900 0 0.2
28/01/2010
4.72
 10,800 4.77 4.77 4.72 0 0 0
27/01/2010
4.78
 40,300 5.04 5.04 4.72 100 100 0.0
26/01/2010
4.92
 88,700 4.75 5.04 4.75 0 0 0
25/01/2010
4.76
 63,300 4.77 4.78 4.76 40,200 0 4.3
22/01/2010
4.79
 26,300 4.72 4.79 4.72 7,600 0 0.8
21/01/2010
4.68
 120,000 4.81 4.86 4.68 53,000 0 5.6
20/01/2010
4.84
 21,700 4.90 4.90 4.81 15,800 200 1.7
19/01/2010
4.95
 34,800 4.68 4.99 4.66 0 0 0
18/01/2010
4.86
 54,600 5.04 5.04 4.81 20,200 600 2.1
15/01/2010
5.06
 59,500 5.17 5.17 5.06 24,000 0 2.7
14/01/2010
5.08
 9,800 5.17 5.22 5.08 0 0 0
13/01/2010
5.04
 84,100 4.95 5.22 4.77 7,900 0 0.9
12/01/2010
4.90
 52,000 5.38 5.38 4.86 20,000 200 2.3
11/01/2010
5.13
 68,400 5.22 5.31 5.08 1,600 34,000 -3.7
08/01/2010
5.31
 108,800 5.30 5.53 5.13 20,000 0 2.4
07/01/2010
5.31
 118,000 5.17 5.40 5.17 65,000 12,100 6.3
06/01/2010
5.17
 89,100 5.35 5.40 5.11 400 0 0.0
05/01/2010
5.26
 73,200 5.31 5.39 5.24 200 0 0.0
04/01/2010
5.19
 87,900 4.95 5.19 4.95 18,000 0 2.1
31/12/2009
4.91
 118,300 4.95 5.17 4.77 30,000 0 0
30/12/2009
4.95
 120,700 4.72 5.02 4.63 65,200 0 0
29/12/2009
4.72
 48,200 4.84 4.95 4.63 0 0 0
28/12/2009
4.84
 51,600 5.03 5.03 4.81 0 0 0
25/12/2009
5.03
 228,400 4.77 5.03 4.79 10,400 10,000 0
24/12/2009
4.77
 64,700 4.63 4.77 4.50 35,300 2,800 0

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