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)
23/12/2009
4.63
 51,800 4.50 4.63 4.50 21,600 0 0
22/12/2009
4.50
 63,200 4.58 4.77 4.50 10,000 0 0
21/12/2009
4.58
 67,400 4.30 4.58 4.45 19,000 0 0
18/12/2009
4.30
 44,800 4.01 4.30 4.18 10,700 0 0
17/12/2009
4.01
 45,200 4.05 4.23 3.86 10,000 10,000 0
16/12/2009
4.05
 75,800 4.29 4.32 4.03 800 0 0
15/12/2009
4.29
 87,800 4.37 4.37 4.25 21,200 20,000 0
14/12/2009
4.37
 149,200 4.07 4.37 4.05 52,000 5,000 0
11/12/2009
4.07
 86,300 4.28 4.32 4.05 25,500 0 0
10/12/2009
4.28
 77,800 4.37 4.45 4.28 5,100 8,000 0
09/12/2009
4.37
 120,200 4.61 4.61 4.36 28,300 28,000 0
08/12/2009
4.61
 99,700 4.71 4.72 4.59 60,000 31,600 0
07/12/2009
4.71
 161,400 4.77 4.77 4.71 92,200 147,900 0
04/12/2009
4.77
 136,400 4.86 4.88 4.63 64,700 106,400 0
03/12/2009
4.86
 143,200 4.86 4.95 4.72 110,000 86,300 0
02/12/2009
4.86
 116,300 5.08 5.08 4.86 88,800 49,400 0
01/12/2009
5.08
 123,800 4.95 5.13 4.81 90,600 48,900 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009
4.95
 47,200 4.87 4.99 4.72 16,900 0 0
27/11/2009
4.87
 138,500 4.57 4.91 4.28 13,300 500 0
26/11/2009
4.57
 327,600 4.87 4.90 4.56 210,200 156,000 0
25/11/2009
4.87
 164,800 5.20 5.20 4.85 27,700 0 0
24/11/2009
5.20
 36,400 5.27 5.31 5.13 14,400 0 0
23/11/2009
5.27
 74,100 5.40 5.43 5.10 0 0 0
20/11/2009
5.40
 46,500 5.51 5.51 5.36 0 0 0
19/11/2009
5.51
 87,400 5.53 5.55 5.47 60,600 31,500 0
18/11/2009
5.53
 74,400 5.44 5.53 5.34 100 5,400 0
17/11/2009
5.44
 76,500 5.49 5.58 5.31 0 3,600 0
16/11/2009
5.49
 100,400 5.55 5.62 5.49 52,600 5,000 0
13/11/2009
5.55
 252,400 5.38 5.60 5.27 154,400 10,000 0
12/11/2009
5.38
 131,900 5.32 5.40 5.25 40,500 25,400 0
11/11/2009
5.32
 135,200 5.22 5.32 5.17 15,000 10,000 0
10/11/2009
5.22
 150,200 5.13 5.28 5.09 65,500 0 0
09/11/2009
5.13
 150,900 5.31 5.62 5.07 44,100 0 0
06/11/2009
5.31
 63,000 5.53 5.80 5.19 1,600 20,000 0
05/11/2009
5.53
 116,900 5.25 5.56 5.22 48,600 30,000 0
04/11/2009
5.25
 161,000 5.22 5.31 5.09 44,000 12,000 0
03/11/2009
5.22
 338,900 5.46 5.53 5.09 133,300 141,000 0
02/11/2009
5.46
 142,200 5.82 5.84 5.46 800 80,800 0
30/10/2009
5.82
 112,800 5.71 6.03 5.73 2,000 1,100 0
29/10/2009
5.71
 156,100 5.89 5.89 5.53 40,100 40,400 0
28/10/2009
5.89
 393,300 5.71 5.89 5.70 186,300 10,000 0
27/10/2009
5.71
 365,600 5.75 5.84 5.60 63,200 10,000 0
26/10/2009
5.75
 298,600 5.84 6.00 5.67 68,300 38,700 0
23/10/2009
5.84
 211,100 5.98 6.11 5.67 110,800 7,000 0
22/10/2009
5.98
 250,700 5.82 6.20 5.93 102,000 0 0
21/10/2009
5.82
 263,700 5.56 5.82 5.62 30,000 500 0
20/10/2009
5.56
 332,400 5.20 5.56 5.27 0 0 0
19/10/2009
5.20
 185,700 5.13 5.22 5.09 25,200 80,000 0
16/10/2009
5.13
 144,400 5.27 5.44 5.12 40,000 30,000 0
15/10/2009
5.27
 167,800 5.31 5.49 5.18 93,200 60,000 0
14/10/2009
5.31
 129,600 5.13 5.36 5.09 31,800 4,600 0
13/10/2009
5.13
 139,800 5.30 5.49 5.00 0 0 0
12/10/2009
5.30
 184,600 5.00 5.30 5.09 50,000 0 0
09/10/2009
5.00
 189,800 4.67 5.00 4.70 0 0 0
08/10/2009
4.67
 129,800 4.67 4.74 4.65 0 0 0
07/10/2009
4.67
 217,800 4.38 4.68 4.42 0 0 0
06/10/2009
4.38
 121,800 4.33 4.42 4.36 10,000 0 0
05/10/2009
4.33
 72,100 4.38 4.38 4.29 37,700 0 0
02/10/2009
4.38
 181,500 4.38 4.38 4.17 62,600 100 0
01/10/2009
4.38
 269,500 4.38 4.47 4.34 132,900 3,500 0
30/09/2009
4.38
 169,100 4.34 4.51 4.31 28,200 3,000 0
29/09/2009
4.34
 190,900 4.25 4.34 4.22 41,500 2,200 0
28/09/2009
4.25
 93,100 4.25 4.27 4.21 15,000 0 0
25/09/2009
4.25
 154,700 4.26 4.29 4.22 15,000 0 0
24/09/2009
4.26
 57,600 4.29 4.34 4.23 16,900 1,000 0
23/09/2009
4.29
 125,900 4.32 4.43 4.29 23,000 0 0
22/09/2009
4.32
 52,000 4.38 4.43 4.30 400 0 0
21/09/2009
4.38
 263,700 4.25 4.38 4.24 100 10,000 0
18/09/2009
4.25
 174,300 4.25 4.29 4.16 200 0 0
17/09/2009
4.25
 110,200 4.25 4.29 4.16 0 0 0
16/09/2009
4.25
 157,900 4.23 4.34 4.24 700 0 0
15/09/2009
4.23
 281,100 4.28 4.29 4.21 0 30,400 0
14/09/2009
4.28
 128,000 4.29 4.34 4.13 0 5,000 0
11/09/2009
4.29
 85,300 4.29 4.38 4.25 9,300 15,200 0
10/09/2009
4.29
 115,100 4.28 4.54 4.20 0 27,500 0
09/09/2009
4.28
 530,800 4.07 4.28 4.04 0 0 0
08/09/2009
4.07
 112,800 3.87 4.09 3.76 0 200 0
07/09/2009
3.87
 58,900 3.90 3.92 3.83 0 0 0
04/09/2009
3.90
 65,900 3.92 4.07 3.87 1,200 0 0
03/09/2009
3.92
 113,600 3.98 3.98 3.90 0 42,400 0
01/09/2009
3.98
 120,000 4.09 4.19 3.97 200 57,600 0
31/08/2009
4.09
 54,400 4.01 4.25 4.05 5,400 400 0
28/08/2009
4.01
 103,500 3.93 4.05 3.92 0 47,700 0
27/08/2009
3.93
 161,500 4.12 4.12 3.93 0 50,500 0
26/08/2009
4.12
 150,200 4.07 4.14 3.98 0 50,000 0
25/08/2009
4.07
 266,000 4.03 4.18 3.93 0 50,000 0
24/08/2009
4.03
 336,900 3.75 4.06 3.81 0 52,000 0
21/08/2009
3.75
 154,600 3.76 3.86 3.75 10,500 45,800 0
20/08/2009
3.76
 178,000 3.77 3.78 3.74 13,500 51,400 0
19/08/2009
3.77
 197,600 3.75 3.80 3.74 15,000 50,500 0
18/08/2009
3.75
 165,600 3.81 3.81 3.63 54,200 47,000 0
17/08/2009
3.81
 172,700 3.81 3.82 3.76 67,300 0 0
14/08/2009
3.81
 68,500 3.85 3.85 3.77 0 0 0
13/08/2009
3.85
 234,500 3.78 3.87 3.78 154,300 0 0
12/08/2009
3.78
 258,100 3.81 3.82 3.74 81,000 17,700 0
11/08/2009
3.81
 115,400 3.78 3.81 3.74 43,400 1,100 0
10/08/2009
3.78
 125,600 3.74 3.85 3.75 28,600 2,300 0
07/08/2009
3.74
 222,000 3.74 3.77 3.72 79,800 0 0
06/08/2009
3.74
 342,600 3.77 3.78 3.72 125,100 0 0
05/08/2009
3.77
 339,000 3.63 3.81 3.59 173,900 500 0

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