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)
12/11/2008: Cổ tức tiền mặt tỉ lệ: 12%
12/11/2008
1.85
 70,300 1.88 1.93 1.77 6,200 0 0
11/11/2008
1.88
 130,300 2.00 2.00 1.88 28,000 0 0
10/11/2008
2.00
 94,600 1.95 2.12 1.98 5,000 0 0
07/11/2008
1.95
 142,700 2.08 2.08 1.94 20,000 0 0
06/11/2008
2.08
 781,400 1.97 2.11 1.96 0 800 0
05/11/2008
1.97
 40,900 1.88 1.97 1.97 0 0 0
04/11/2008
1.88
 106,700 1.79 1.88 1.77 0 0 0
03/11/2008
1.79
 162,700 1.82 1.84 1.70 600 0 0
31/10/2008
1.82
 288,400 1.79 1.86 1.68 14,400 165,000 0
30/10/2008
1.79
 225,900 1.69 1.79 1.63 31,100 21,400 0
29/10/2008
1.69
 260,500 1.66 1.69 1.62 0 0 0
28/10/2008
1.66
 203,700 1.63 1.72 1.53 8,800 70,000 0
27/10/2008
1.63
 340,500 1.74 1.78 1.63 50,400 130,000 0
24/10/2008
1.74
 227,900 1.86 1.86 1.74 39,700 135,000 0
23/10/2008
1.86
 281,300 1.99 1.99 1.86 30,000 0 0
22/10/2008
1.99
 128,300 2.09 2.09 1.96 0 5,600 0
21/10/2008
2.09
 115,900 2.02 2.17 2.04 17,000 0 0
20/10/2008
2.02
 138,100 2.11 2.21 2.02 10,000 61,700 0
17/10/2008
2.11
 353,300 1.98 2.11 1.97 20,000 59,500 0
16/10/2008
1.98
 157,800 2.15 2.15 1.96 30,000 87,200 0
15/10/2008
2.15
 382,100 2.15 2.30 2.02 0 237,200 0
14/10/2008
2.15
 700 2.00 2.15 2.15 50,000 144,000 0
13/10/2008
2.00
 85,700 1.99 2.13 1.96 5,000 6,000 0
10/10/2008
1.99
 164,300 2.18 2.18 1.99 5,000 60,500 0
09/10/2008
2.18
 232,200 2.01 2.18 1.92 0 0 0
08/10/2008
2.01
 209,700 2.13 2.13 1.98 0 50,500 0
07/10/2008
2.13
 289,000 2.26 2.26 2.12 15,000 3,000 0
06/10/2008
2.26
 174,200 2.42 2.42 2.26 20,100 0 0
03/10/2008
2.42
 104,800 2.46 2.48 2.30 0 1,500 0
02/10/2008
2.46
 311,800 2.41 2.55 2.41 20,000 133,600 0
01/10/2008
2.41
 322,300 2.42 2.57 2.29 0 2,000 0
30/09/2008
2.42
 96,700 2.60 2.60 2.42 32,500 0 0
29/09/2008
2.60
 178,800 2.64 2.70 2.53 28,000 2,600 0
26/09/2008
2.64
 345,000 2.52 2.64 2.53 100,500 1,600 0
25/09/2008
2.52
 296,700 2.37 2.52 2.31 82,900 23,000 0
24/09/2008
2.37
 95,500 2.42 2.45 2.31 10,000 6,100 0
23/09/2008
2.42
 572,100 2.30 2.46 2.15 156,300 8,700 0
22/09/2008
2.30
 14,800 2.27 2.30 2.30 0 0 0
19/09/2008
2.27
 71,500 2.11 2.27 1.97 0 0 0
18/09/2008
2.11
 53,700 2.24 2.24 2.11 0 0 0
17/09/2008
2.24
 185,800 2.45 2.45 2.23 2,000 0 0
16/09/2008
2.45
 240,800 2.58 2.71 2.37 0 88,000 0
15/09/2008
2.58
 332,500 2.41 2.58 2.29 0 15,000 0
12/09/2008
2.41
 347,300 2.57 2.57 2.40 10,000 21,500 0
11/09/2008
2.57
 155,800 2.72 2.74 2.54 68,300 0 0
10/09/2008
2.72
 273,500 2.61 2.80 2.53 67,700 26,300 0
09/09/2008
2.61
 375,400 2.55 2.73 2.38 69,800 36,000 0
08/09/2008
2.55
 209,900 2.74 2.74 2.55 10,000 3,300 0
05/09/2008
2.74
 305,800 2.92 2.92 2.74 55,000 0 0
04/09/2008
2.92
 320,900 3.15 3.15 2.92 142,300 9,000 0
03/09/2008
3.15
 360,400 2.96 3.15 2.94 21,200 24,400 0
29/08/2008
2.96
 237,300 3.16 3.16 2.94 0 11,600 0
28/08/2008
3.16
 126,600 3.17 3.17 3.16 100,000 0 0
27/08/2008
3.17
 500,000 3.41 3.63 3.16 20,000 20,000 0
26/08/2008
3.41
 502,000 3.26 3.42 3.27 4,500 60,000 0
25/08/2008
3.26
 388,700 3.04 3.26 3.06 17,800 31,000 0
22/08/2008
3.04
 330,700 3.13 3.17 2.96 46,000 45,200 0
21/08/2008
3.13
 502,300 2.86 3.15 2.86 91,200 103,000 0
20/08/2008
2.86
 774,700 2.86 3.05 2.75 73,100 51,200 0
19/08/2008
2.86
 899,300 2.68 2.86 2.74 86,700 30,000 0
18/08/2008
2.68
 50,600 2.51 2.68 2.68 15,000 0 0
15/08/2008
2.51
 2,600 2.42 2.51 2.51 0 0 0
14/08/2008
2.42
 12,100 2.33 2.42 2.42 0 0 0
13/08/2008
2.33
 57,900 2.24 2.33 2.33 0 20,000 0
12/08/2008
2.24
 127,000 2.15 2.24 2.24 0 30,000 0
11/08/2008
2.15
 55,300 2.08 2.15 2.15 0 0 0
08/08/2008
2.08
 649,800 2.00 2.08 1.93 87,300 21,800 0
07/08/2008
2.00
 36,700 1.95 2.00 2.00 0 0 0
06/08/2008
1.95
 151,700 1.84 1.95 1.81 20,000 0 0
05/08/2008
1.84
 829,300 1.92 1.99 1.84 215,600 0 0
04/08/2008
1.92
 99,400 1.84 1.92 1.92 0 1,000 0
01/08/2008
1.84
 8,800 1.77 1.84 1.84 0 0 0
31/07/2008
1.77
 15,900 1.71 1.77 1.77 0 0 0
30/07/2008
1.71
 43,800 1.64 1.71 1.71 0 9,600 0
29/07/2008
1.64
 57,600 1.64 1.64 1.64 0 0 0
28/07/2008
1.64
 254,900 1.58 1.64 1.52 1,000 0 0
25/07/2008
1.58
 18,700 1.63 1.63 1.58 0 0 0
24/07/2008
1.63
 508,900 1.70 1.70 1.63 700 15,000 0
23/07/2008
1.70
 10,100 1.77 1.77 1.70 0 0 0
22/07/2008
1.77
 100 1.84 1.84 1.77 0 0 0
21/07/2008
1.84
 34,800 1.84 1.85 1.84 200 0 0
18/07/2008
1.84
 627,500 1.90 1.97 1.83 15,000 141,600 0
17/07/2008
1.90
 11,000 1.86 1.90 1.90 0 0 0
16/07/2008
1.86
 422,700 1.79 1.86 1.72 8,100 0 0
15/07/2008
1.79
 31,000 1.72 1.79 1.79 0 0 0
14/07/2008
1.72
 18,700 1.66 1.72 1.72 0 0 0
11/07/2008
1.66
 25,200 1.59 1.66 1.66 0 0 0
10/07/2008
1.59
 36,600 1.53 1.59 1.59 0 0 0
09/07/2008
1.53
 408,300 1.54 1.54 1.52 121,000 346,500 0
08/07/2008
1.54
 413,800 1.51 1.54 1.43 74,300 0 0
07/07/2008
1.51
 496,300 1.45 1.51 1.40 214,500 121,500 0
04/07/2008
1.45
 15,000 1.40 1.45 1.45 0 0 0
03/07/2008
1.40
 26,900 1.35 1.40 1.40 0 0 0
02/07/2008
1.35
 432,100 1.30 1.35 1.33 32,900 70,000 0
01/07/2008
1.30
 11,800 1.25 1.30 1.30 0 0 0
30/06/2008
1.25
 63,700 1.24 1.25 1.23 21,400 4,000 0
27/06/2008
1.24
 158,800 1.23 1.24 1.15 400 0 0
26/06/2008
1.23
 287,200 1.19 1.23 1.14 55,000 0 0
25/06/2008
1.19
 86,400 1.14 1.19 1.19 0 0 0
24/06/2008
1.14
 105,100 1.12 1.14 1.13 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |