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)
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
04/08/2009
3.63
 349,600 3.53 3.66 3.54 268,000 0 0
03/08/2009
3.53
 227,100 3.53 3.61 3.52 165,800 0 0
31/07/2009
3.53
 128,200 3.47 3.55 3.48 50,100 100 0
30/07/2009
3.47
 206,200 3.47 3.49 3.41 127,600 0 0
29/07/2009
3.47
 378,900 3.47 3.52 3.39 265,100 5,900 0
28/07/2009
3.47
 425,200 3.56 3.59 3.45 144,900 300 0
27/07/2009
3.56
 379,600 3.47 3.70 3.50 109,400 500 0
24/07/2009
3.47
 506,700 3.30 3.47 3.43 120,800 15,200 0
23/07/2009
3.30
 228,500 3.18 3.36 3.16 73,000 200 0
22/07/2009
3.18
 273,800 3.18 3.24 3.17 118,100 0 0
21/07/2009
3.18
 316,600 3.17 3.36 3.16 40,300 0 0
20/07/2009
3.17
 203,700 3.17 3.19 3.08 0 0 0
17/07/2009
3.17
 356,300 3.13 3.19 3.10 48,800 0 0
16/07/2009
3.13
 189,500 3.07 3.23 3.09 27,000 0 0
15/07/2009
3.07
 110,500 3.04 3.08 3.01 23,400 0 0
14/07/2009
3.04
 144,000 3.04 3.10 3.00 43,600 0 0
13/07/2009
3.04
 222,000 3.07 3.10 3.01 80,000 0 0
10/07/2009
3.07
 142,600 3.07 3.08 3.04 48,700 0 0
09/07/2009
3.07
 129,700 3.07 3.10 3.05 20,600 0 0
08/07/2009
3.07
 411,300 3.08 3.10 2.90 213,800 0 0
07/07/2009
3.08
 222,200 3.11 3.14 2.97 154,500 0 0
06/07/2009
3.11
 398,500 2.99 3.13 2.94 35,000 12,000 0
03/07/2009
2.99
 236,200 2.92 3.01 2.85 25,000 0 0
02/07/2009
2.92
 256,800 2.83 2.97 2.83 44,400 100,000 0
01/07/2009
2.83
 290,300 2.83 2.85 2.66 114,300 0 0
30/06/2009
2.83
 386,100 2.99 3.01 2.76 100,100 0 0
29/06/2009
2.99
 248,100 2.97 3.01 2.92 143,000 27,100 0
26/06/2009
2.97
 217,700 2.94 3.03 2.88 67,000 0 0
25/06/2009
2.94
 258,200 3.03 3.21 2.85 10,000 100 0
24/06/2009
3.03
 195,100 2.83 3.03 2.84 0 0 0
23/06/2009
2.83
 722,100 3.03 3.03 2.83 50,000 379,200 0
22/06/2009
3.03
 385,600 3.19 3.19 3.03 100 3,000 0
19/06/2009
3.19
 947,500 3.09 3.30 3.09 0 53,900 0
18/06/2009
3.09
 196,200 2.93 3.09 3.09 0 1,200 0
17/06/2009
2.93
 133,700 2.74 2.93 2.57 1,000 0 0
16/06/2009
2.74
 524,500 2.94 2.94 2.72 0 170,000 0
15/06/2009
2.94
 372,100 3.05 3.05 2.86 100 0 0
12/06/2009
3.05
 351,500 3.15 3.28 3.01 0 17,000 0
11/06/2009
3.15
 267,200 3.06 3.18 3.05 3,000 0 0
10/06/2009
3.06
 432,000 3.20 3.28 3.04 11,000 0 0
09/06/2009
3.20
 447,100 3.45 3.54 3.19 25,300 0 0
08/06/2009
3.45
 531,000 3.29 3.46 3.32 0 100 0
05/06/2009
3.29
 741,700 3.09 3.29 3.01 1,500 0 0
04/06/2009
3.09
 532,900 2.92 3.09 2.89 0 200 0
03/06/2009
2.92
 564,900 2.73 2.92 2.81 17,700 0 0
02/06/2009
2.73
 267,900 2.57 2.73 2.73 0 23,100 0
01/06/2009
2.57
 601,300 2.43 2.57 2.47 0 0 0
29/05/2009
2.43
 201,100 2.35 2.46 2.32 8,300 0 0
28/05/2009
2.35
 152,400 2.40 2.40 2.32 0 9,500 0
27/05/2009
2.40
 159,700 2.43 2.48 2.39 0 21,400 0
26/05/2009
2.43
 304,200 2.47 2.50 2.35 50,000 15,400 0
25/05/2009
2.47
 453,300 2.36 2.50 2.26 0 111,900 0
22/05/2009
2.36
 131,200 2.42 2.42 2.24 9,500 0 0
21/05/2009
2.42
 377,700 2.39 2.43 2.32 0 0 0
20/05/2009
2.39
 222,200 2.43 2.46 2.37 0 15,000 0
19/05/2009
2.43
 205,600 2.38 2.53 2.39 0 21,000 0
18/05/2009
2.38
 261,100 2.47 2.48 2.32 10,000 3,000 0
15/05/2009
2.47
 373,100 2.33 2.47 2.35 0 0 0
14/05/2009
2.33
 287,300 2.38 2.39 2.24 0 21,000 0
13/05/2009
2.38
 403,500 2.47 2.47 2.30 5,100 29,000 0
12/05/2009
2.47
 412,600 2.41 2.52 2.29 0 0 0
11/05/2009
2.41
 401,800 2.50 2.63 2.39 0 0 0
08/05/2009: Cổ tức tiền mặt tỉ lệ: 30%
08/05/2009
2.50
 476,400 2.42 2.52 2.39 62,500 0 0
07/05/2009
2.42
 747,800 2.22 2.42 2.31 11,600 0 0
06/05/2009
2.22
 681,600 2.25 2.39 2.10 10,000 0 0
05/05/2009
2.25
 111,900 2.11 2.25 2.25 0 0 0
04/05/2009
2.11
 25,000 2.01 2.11 2.11 0 0 0
29/04/2009
2.01
 258,300 1.96 2.06 1.92 10,000 0 0
28/04/2009
1.96
 221,100 1.87 1.99 1.90 0 0 0
27/04/2009
1.87
 260,200 1.96 1.97 1.87 0 0 0
24/04/2009
1.96
 313,900 2.04 2.06 1.93 0 0 0
23/04/2009
2.04
 181,400 2.18 2.18 2.04 0 0 0
22/04/2009
2.18
 346,900 2.08 2.20 2.06 9,200 19,400 0
21/04/2009
2.08
 823,900 1.96 2.09 1.83 0 0 0
20/04/2009
1.96
 166,900 1.78 1.96 1.85 0 0 0
17/04/2009
1.78
 339,200 1.85 1.97 1.75 0 0 0
16/04/2009
1.85
 248,300 1.85 1.97 1.84 0 0 0
15/04/2009
1.85
 221,800 1.93 1.93 1.84 0 0 0
14/04/2009
1.93
 178,700 1.93 2.06 1.89 0 100 0
13/04/2009
1.93
 50,700 1.80 1.93 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |