CTCP Nhựa Thiếu niên Tiền Phong (ntp)

72.30
1.50
(2.12%)
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
(2025-04-16) 		6.90 10.80% 10,526,900 1,144,000 84.6
63.90
73.90
72.30
2 tháng
(2025-03-17) 		4.20 6.31% 20,248,300 1,572,300 107.5
54
73.90
72.30
3 tháng
(2025-02-17) 		7 10.97% 31,850,600 2,287,200 155.5
54
73.90
72.30
6 tháng
(2024-11-18) 		13.26 23.04% 50,283,986 2,276,587 155.2
54
73.90
72.30
12 tháng
(2024-05-21) 		28.02 65.50% 108,372,240 833,901 62.9
42.78
73.90
72.30
24 tháng
(2023-05-29) 		41.71 143.42% 122,840,859 865,012 63.6
29.09
73.90
72.30
36 tháng
(2022-06-01) 		38.83 121.49% 134,505,114 877,480 63.7
21.49
73.90
72.30
60 tháng
(2020-06-11) 		51.14 260.10% 188,206,894 -387,673 -19.0
16.39
73.90
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2008
2.91
 11,000 2.84 2.91 2.91 0 0 0
16/07/2008
2.84
 422,700 2.74 2.84 2.63 8,100 0 0
15/07/2008
2.74
 31,000 2.64 2.74 2.74 0 0 0
14/07/2008
2.64
 18,700 2.53 2.64 2.64 0 0 0
11/07/2008
2.53
 25,200 2.44 2.53 2.53 0 0 0
10/07/2008
2.44
 36,600 2.35 2.44 2.44 0 0 0
09/07/2008
2.35
 408,300 2.37 2.37 2.33 121,000 346,500 0
08/07/2008
2.37
 413,800 2.32 2.37 2.19 74,300 0 0
07/07/2008
2.32
 496,300 2.23 2.32 2.14 214,500 121,500 0
04/07/2008
2.23
 15,000 2.15 2.23 2.23 0 0 0
03/07/2008
2.15
 26,900 2.07 2.15 2.15 0 0 0
02/07/2008
2.07
 432,100 1.99 2.07 2.03 32,900 70,000 0
01/07/2008
1.99
 11,800 1.92 1.99 1.99 0 0 0
30/06/2008
1.92
 63,700 1.90 1.92 1.89 21,400 4,000 0
27/06/2008
1.90
 158,800 1.89 1.90 1.77 400 0 0
26/06/2008
1.89
 287,200 1.82 1.89 1.75 55,000 0 0
25/06/2008
1.82
 86,400 1.75 1.82 1.82 0 0 0
24/06/2008
1.75
 105,100 1.71 1.75 1.73 100 0 0
23/06/2008
1.71
 218,100 1.65 1.71 1.59 8,000 1,300 0
20/06/2008
1.65
 18,700 1.71 1.71 1.65 400 0 0
19/06/2008
1.71
 15,400 1.71 1.71 1.71 0 0 0
18/06/2008
1.71
 286,200 1.76 1.81 1.71 20,600 0 0
17/06/2008
1.76
 6,300 1.71 1.76 1.76 0 0 0
16/06/2008
1.71
 2,500 1.66 1.71 1.71 0 0 0
13/06/2008
1.66
 12,600 1.62 1.66 1.66 0 0 0
12/06/2008
1.62
 125,100 1.60 1.62 1.62 400 0 0
11/06/2008
1.60
 244,900 1.62 1.62 1.51 0 0 0
10/06/2008
1.62
 118,500 1.59 1.62 1.55 100 0 0
09/06/2008
1.59
 1,700 1.63 1.63 1.59 100 0 0
06/06/2008
1.63
 7,300 1.68 1.68 1.63 0 0 0
05/06/2008
1.68
 900 1.73 1.73 1.68 0 0 0
04/06/2008
1.73
 100 1.78 1.78 1.73 0 0 0
03/06/2008
1.78
 65,600 1.83 1.83 1.78 600 0 0
02/06/2008
1.83
 800 1.89 1.89 1.83 0 0 0
30/05/2008
1.89
 17,200 1.95 1.95 1.89 1,100 0 0
29/05/2008
1.95
 110,900 2.00 2.00 1.95 0 0 0
28/05/2008
2.00
 17,700 2.06 2.06 2.00 0 0 0
27/05/2008
2.06
 200 2.12 2.12 2.06 0 0 0
26/05/2008
2.12
 1,200 2.18 2.18 2.12 0 0 0
23/05/2008
2.18
 7,000 2.25 2.25 2.18 0 0 0
22/05/2008
2.25
 300 2.32 2.32 2.25 200 0 0
21/05/2008
2.32
 100 2.38 2.38 2.32 0 0 0
20/05/2008
2.38
 24,700 2.45 2.45 2.38 0 0 0
19/05/2008
2.45
 33,400 2.52 2.52 2.45 0 0 0
16/05/2008
2.52
 191,300 2.60 2.67 2.52 0 0 0
15/05/2008
2.60
 100,200 2.67 2.67 2.60 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
2.67
 300 2.75 2.75 2.67 0 0 0
13/05/2008
2.75
 7,300 2.84 2.84 2.75 0 0 0
12/05/2008
2.84
 1,800 2.92 2.92 2.84 0 0 0
09/05/2008
2.92
 36,600 3.01 3.01 2.92 0 0 0
08/05/2008
3.01
 17,900 3.10 3.10 3.01 0 0 0
07/05/2008
3.10
 4,600 3.20 3.20 3.10 0 0 0
06/05/2008
3.20
 17,900 3.29 3.29 3.20 0 0 0
05/05/2008
3.29
 24,800 3.35 3.39 3.29 0 0 0
29/04/2008
3.35
 51,800 3.34 3.44 3.25 0 0 0
28/04/2008
3.34
 20,800 3.27 3.34 3.34 0 10,000 0
25/04/2008
3.27
 93,000 3.20 3.27 3.20 0 17,000 0
24/04/2008
3.20
 72,600 3.21 3.28 3.12 0 4,000 0
23/04/2008
3.21
 156,500 3.30 3.30 3.21 0 0 0
22/04/2008
3.30
 133,500 3.40 3.40 3.30 0 14,200 0
21/04/2008
3.40
 73,500 3.46 3.46 3.40 0 21,800 0
18/04/2008
3.46
 81,300 3.65 3.65 3.45 0 47,600 0
17/04/2008
3.65
 108,800 3.55 3.65 3.45 0 0 0
16/04/2008
3.55
 52,100 3.66 3.66 3.55 100 0 0
11/04/2008
3.66
 57,900 3.76 3.76 3.66 100 200 0
10/04/2008
3.76
 75,200 3.86 3.86 3.76 201,000 0 0
09/04/2008
3.86
 99,900 3.99 3.99 3.86 31,000 0 0
08/04/2008
3.99
 363,700 3.96 4.07 3.84 0 0 0
07/04/2008
3.96
 1,500 3.84 3.96 3.96 0 0 0
04/04/2008
3.84
 400 3.77 3.84 3.84 0 0 0
03/04/2008
3.77
 600 3.70 3.77 3.77 0 0 0
02/04/2008
3.70
 1,700 3.63 3.70 3.70 0 0 0
01/04/2008
3.63
 5,200 3.56 3.63 3.63 0 0 0
31/03/2008
3.56
 2,500 3.50 3.56 3.56 0 0 0
28/03/2008
3.50
 1,500 3.43 3.50 3.50 0 0 0
27/03/2008
3.43
 3,200 3.44 3.44 3.43 0 0 0
26/03/2008
3.44
 207,000 3.13 3.44 2.88 70,000 0 0
25/03/2008
3.13
 155,100 3.42 3.42 3.13 30,000 0 0
24/03/2008
3.42
 135,700 3.80 3.80 3.41 30,000 0 0
21/03/2008
3.80
 85,700 3.96 4.01 3.71 500 0 0
20/03/2008
3.96
 50,300 4.06 4.19 3.95 0 0 0
19/03/2008
4.06
 170,100 3.95 4.24 3.96 0 0 0
18/03/2008
3.95
 208,100 4.34 4.34 3.93 35,000 0 0
17/03/2008
4.34
 136,700 4.66 4.66 4.28 20,100 0 0
14/03/2008
4.66
 77,500 4.67 4.67 4.43 15,100 0 0
13/03/2008
4.67
 126,700 4.60 4.82 4.58 16,200 30,000 0
12/03/2008
4.60
 192,200 4.48 4.73 4.19 0 9,600 0
11/03/2008
4.48
 107,000 4.79 4.88 4.42 16,600 3,000 0
10/03/2008
4.79
 288,900 4.53 4.98 4.55 0 50,000 0
07/03/2008
4.53
 16,600 4.12 4.53 4.53 0 0 0
06/03/2008
4.12
 4,400 4.01 4.12 4.12 0 0 0
05/03/2008
4.01
 129,900 4.07 4.19 3.66 0 0 0
04/03/2008
4.07
 85,600 4.49 4.49 4.07 0 3,800 0
03/03/2008
4.49
 83,000 4.80 4.80 4.29 20,200 0 0
29/02/2008
4.80
 53,800 4.89 4.89 4.68 7,000 0 0
28/02/2008
4.89
 74,600 4.82 5.39 4.79 7,000 3,000 0
27/02/2008
4.82
 75,100 4.82 5.06 4.61 24,000 0 0
26/02/2008
4.82
 72,400 5.15 5.39 4.68 33,400 0 0
25/02/2008
5.15
 133,800 4.82 5.15 4.73 34,900 0 0
22/02/2008
4.82
 107,900 4.85 4.97 4.35 2,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |