CTCP Nhựa Thiếu niên Tiền Phong (ntp)

65
-0.70
(-1.07%)
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
(2025-11-12) 		3 4.78% 3,386,100 -121,400 -7.6
62.60
65.70
65
2 tháng
(2025-10-13) 		2.70 4.29% 9,959,600 -924,300 -59.4
62.10
66.90
65
3 tháng
(2025-09-15) 		-1.30 -1.94% 13,991,400 -1,190,800 -75.9
61.90
67
65
6 tháng
(2025-06-16) 		-0.30 -0.45% 38,482,300 -1,713,540 -98.1
59.70
70
65
12 tháng
(2024-12-17) 		13.57 26.04% 91,941,289 254,107 34.2
44.40
70
65
24 tháng
(2023-12-25) 		39.07 146.72% 165,970,971 -1,246,465 -59.7
26.27
70
65
36 tháng
(2022-12-28) 		43.96 202.22% 174,984,818 -1,135,699 -55.9
20.92
70
65
60 tháng
(2021-01-07) 		45.49 225.07% 230,438,415 -2,531,945 -143.4
17.67
70
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2007
5.71
 37,100 5.75 5.81 5.71 5,000 0 0
28/11/2007
5.75
 56,800 5.73 5.80 5.66 10,000 0 0
27/11/2007
5.73
 46,200 5.76 5.86 5.71 4,000 3,500 0
26/11/2007
5.76
 73,000 5.66 5.78 5.68 10,000 0 0
23/11/2007
5.66
 75,800 5.66 5.76 5.64 10,000 51,500 0
22/11/2007
5.66
 124,000 5.66 6.15 5.64 50,000 140,000 0
21/11/2007
5.66
 156,200 5.73 5.73 5.15 52,600 95,800 0
20/11/2007
5.73
 40,300 5.76 5.81 5.66 3,000 600 0
19/11/2007
5.76
 68,100 5.84 5.84 5.66 10,000 49,000 0
16/11/2007
5.84
 25,800 5.86 5.86 5.76 0 0 0
15/11/2007
5.86
 61,500 6.15 6.20 5.76 13,000 0 0
14/11/2007
6.15
 172,200 5.57 6.15 5.56 32,100 77,700 0
13/11/2007
5.57
 86,800 5.94 5.94 5.47 27,100 0 0
12/11/2007
5.94
 97,400 6.05 6.05 5.86 40,200 0 0
09/11/2007
6.05
 73,500 6.10 6.20 5.96 40,000 0 0
08/11/2007
6.10
 59,100 6.22 6.25 6.10 20,000 0 0
07/11/2007
6.22
 69,700 6.10 6.28 6.10 0 0 0
06/11/2007
6.10
 64,100 6.15 6.15 5.91 0 0 0
05/11/2007
6.15
 120,500 6.31 6.31 6.10 45,000 50,000 0
02/11/2007
6.31
 146,500 6.30 6.40 6.24 33,400 43,000 0
01/11/2007
6.30
 97,200 6.31 6.60 6.30 4,000 49,000 0
31/10/2007
6.31
 100,500 6.32 6.35 6.28 35,000 31,900 0
30/10/2007
6.32
 127,400 6.50 6.60 6.30 9,700 46,100 0
29/10/2007
6.50
 89,600 6.57 6.84 6.45 24,000 9,500 0
26/10/2007
6.57
 115,000 6.53 7.23 6.50 100 33,400 0
25/10/2007
6.53
 129,700 6.63 6.69 6.50 15,000 16,500 0
24/10/2007
6.63
 115,500 6.49 6.64 6.40 12,400 20,100 0
23/10/2007
6.49
 203,100 6.71 6.73 6.25 1,000 137,500 0
22/10/2007
6.71
 79,000 6.79 6.94 6.64 100 26,600 0
19/10/2007
6.79
 144,200 6.69 6.89 6.50 200 15,400 0
18/10/2007
6.69
 72,900 6.94 6.94 6.64 600 16,000 0
17/10/2007
6.94
 136,900 7.28 7.48 6.79 16,400 7,900 0
16/10/2007
7.28
 240,300 6.92 7.48 6.89 1,000 23,200 0
15/10/2007
6.92
 154,500 6.71 7.04 6.68 15,000 10,000 0
12/10/2007
6.71
 62,400 6.69 6.75 6.60 0 0 0
11/10/2007
6.69
 65,100 6.82 6.84 6.67 300 6,000 0
10/10/2007
6.82
 100,400 6.70 6.84 6.62 35,200 0 0
09/10/2007
6.70
 150,800 6.45 6.74 6.50 31,900 23,500 0
08/10/2007
6.45
 150,300 6.52 6.79 6.45 15,300 13,300 0
05/10/2007
6.52
 147,100 6.74 6.79 6.40 15,000 1,300 0
04/10/2007
6.74
 125,100 6.79 6.83 6.72 0 4,000 0
03/10/2007
6.79
 146,300 6.79 6.82 6.62 11,100 10,200 0
02/10/2007
6.79
 156,500 6.85 7.50 6.64 1,300 32,000 0
01/10/2007
6.85
 217,800 6.30 6.85 6.60 3,000 10,000 0
28/09/2007
6.30
 135,900 5.81 6.35 5.83 0 0 0
27/09/2007
5.81
 87,000 5.76 5.81 5.73 10,000 0 0
26/09/2007
5.76
 118,900 5.82 5.83 5.71 0 0 0
25/09/2007
5.82
 85,300 5.61 5.91 5.59 0 0 0
24/09/2007
5.61
 66,900 5.56 5.64 5.56 0 0 0
21/09/2007
5.56
 86,200 5.56 5.61 5.54 30,500 0 0
20/09/2007
5.56
 87,900 5.54 5.71 5.53 18,400 0 0
19/09/2007
5.54
 90,800 5.46 5.59 5.41 0 0 0
18/09/2007
5.46
 63,800 5.46 5.48 5.43 0 0 0
17/09/2007
5.46
 82,600 5.41 5.46 5.37 21,000 1,500 0
14/09/2007
5.41
 75,800 5.34 5.43 5.37 59,700 0 0
13/09/2007
5.34
 40,900 5.37 5.40 5.27 10,000 0 0
12/09/2007
5.37
 108,000 5.41 5.41 5.17 1,000 0 0
11/09/2007
5.41
 47,100 5.44 5.51 5.39 0 0 0
10/09/2007
5.44
 127,200 5.53 5.54 5.32 35,100 0 0
07/09/2007
5.53
 176,300 5.53 5.55 5.17 0 0 0
06/09/2007
5.53
 44,000 5.57 5.57 5.44 0 0 0
05/09/2007
5.57
 63,600 5.51 5.64 5.51 0 0 0
04/09/2007
5.51
 149,100 5.51 5.66 5.37 0 0 0
31/08/2007
5.51
 150,100 5.62 5.75 5.41 0 0 0
30/08/2007
5.62
 127,200 5.46 5.69 5.46 0 0 0
29/08/2007
5.46
 145,800 5.32 5.51 5.12 0 0 0
28/08/2007
5.32
 69,800 5.07 5.32 4.98 0 0 0
27/08/2007
5.07
 56,400 4.97 5.07 4.92 0 0 0
24/08/2007
4.97
 70,300 4.92 4.99 4.92 0 0 0
23/08/2007
4.92
 83,100 4.90 4.92 4.90 0 0 0
22/08/2007
4.90
 88,700 4.92 4.95 4.90 0 0 0
21/08/2007
4.92
 59,400 4.87 4.92 4.87 0 0 0
20/08/2007
4.87
 41,500 4.88 4.88 4.85 0 0 0
17/08/2007
4.88
 63,300 4.92 4.92 4.82 0 0 0
16/08/2007
4.92
 84,500 4.92 4.95 4.92 0 0 0
15/08/2007
4.92
 60,000 4.94 4.95 4.90 0 0 0
14/08/2007
4.94
 114,400 4.92 4.95 4.68 0 0 0
13/08/2007
4.92
 91,200 4.97 4.97 4.85 0 0 0
10/08/2007
4.97
 177,400 4.92 5.02 4.87 0 0 0
09/08/2007
4.92
 168,300 4.79 4.92 4.82 0 0 0
08/08/2007
4.79
 97,100 4.73 4.79 4.73 0 0 0
07/08/2007
4.73
 86,200 4.68 4.75 4.63 0 0 0
06/08/2007
4.68
 29,100 4.68 4.71 4.64 0 0 0
03/08/2007
4.68
 66,700 4.77 4.80 4.65 0 0 0
02/08/2007
4.77
 101,500 4.88 4.97 4.76 0 0 0
01/08/2007
4.88
 210,900 4.68 4.91 4.55 0 0 0
31/07/2007
4.68
 249,700 4.82 4.87 4.45 0 0 0
30/07/2007
4.82
 119,100 5.00 5.00 4.80 0 0 0
27/07/2007
5.00
 143,300 5.02 5.02 4.73 0 0 0
26/07/2007
5.02
 95,900 5.37 5.37 4.97 0 0 0
25/07/2007
5.37
 33,200 5.56 5.56 5.37 0 0 0
24/07/2007
5.56
 50,000 5.66 5.66 5.50 0 0 0
23/07/2007
5.66
 67,600 5.73 5.74 5.66 0 0 0
20/07/2007
5.73
 55,600 5.74 5.76 5.72 0 0 0
19/07/2007
5.74
 24,100 5.79 5.79 5.73 0 0 0
18/07/2007
5.79
 34,800 5.81 5.81 5.76 0 0 0
17/07/2007
5.81
 44,800 5.83 5.83 5.76 0 0 0
16/07/2007
5.83
 18,300 5.88 5.88 5.76 0 0 0
13/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
13/07/2007
5.88
 16,700 5.88 5.95 5.86 0 0 0
12/07/2007
5.88
 22,300 5.98 6.00 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |