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)
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
23/06/2008
1.12
 218,100 1.08 1.12 1.04 8,000 1,300 0
20/06/2008
1.08
 18,700 1.12 1.12 1.08 400 0 0
19/06/2008
1.12
 15,400 1.12 1.12 1.12 0 0 0
18/06/2008
1.12
 286,200 1.15 1.18 1.12 20,600 0 0
17/06/2008
1.15
 6,300 1.12 1.15 1.15 0 0 0
16/06/2008
1.12
 2,500 1.09 1.12 1.12 0 0 0
13/06/2008
1.09
 12,600 1.06 1.09 1.09 0 0 0
12/06/2008
1.06
 125,100 1.04 1.06 1.06 400 0 0
11/06/2008
1.04
 244,900 1.06 1.06 0.98 0 0 0
10/06/2008
1.06
 118,500 1.04 1.06 1.01 100 0 0
09/06/2008
1.04
 1,700 1.07 1.07 1.04 100 0 0
06/06/2008
1.07
 7,300 1.10 1.10 1.07 0 0 0
05/06/2008
1.10
 900 1.13 1.13 1.10 0 0 0
04/06/2008
1.13
 100 1.16 1.16 1.13 0 0 0
03/06/2008
1.16
 65,600 1.20 1.20 1.16 600 0 0
02/06/2008
1.20
 800 1.23 1.23 1.20 0 0 0
30/05/2008
1.23
 17,200 1.27 1.27 1.23 1,100 0 0
29/05/2008
1.27
 110,900 1.31 1.31 1.27 0 0 0
28/05/2008
1.31
 17,700 1.34 1.34 1.31 0 0 0
27/05/2008
1.34
 200 1.39 1.39 1.34 0 0 0

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