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)
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
26/05/2008
1.39
 1,200 1.43 1.43 1.39 0 0 0
23/05/2008
1.43
 7,000 1.47 1.47 1.43 0 0 0
22/05/2008
1.47
 300 1.51 1.51 1.47 200 0 0
21/05/2008
1.51
 100 1.56 1.56 1.51 0 0 0
20/05/2008
1.56
 24,700 1.60 1.60 1.56 0 0 0
19/05/2008
1.60
 33,400 1.65 1.65 1.60 0 0 0
16/05/2008
1.65
 191,300 1.70 1.74 1.65 0 0 0
15/05/2008
1.70
 100,200 1.75 1.75 1.70 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2008
1.75
 300 1.80 1.80 1.75 0 0 0
13/05/2008
1.80
 7,300 1.85 1.85 1.80 0 0 0
12/05/2008
1.85
 1,800 1.91 1.91 1.85 0 0 0
09/05/2008
1.91
 36,600 1.97 1.97 1.91 0 0 0
08/05/2008
1.97
 17,900 2.02 2.02 1.97 0 0 0
07/05/2008
2.02
 4,600 2.09 2.09 2.02 0 0 0
06/05/2008
2.09
 17,900 2.15 2.15 2.09 0 0 0
05/05/2008
2.15
 24,800 2.19 2.21 2.15 0 0 0
29/04/2008
2.19
 51,800 2.18 2.24 2.12 0 0 0
28/04/2008
2.18
 20,800 2.13 2.18 2.18 0 10,000 0
25/04/2008
2.13
 93,000 2.09 2.13 2.09 0 17,000 0
24/04/2008
2.09
 72,600 2.10 2.14 2.04 0 4,000 0
23/04/2008
2.10
 156,500 2.15 2.15 2.10 0 0 0
22/04/2008
2.15
 133,500 2.22 2.22 2.15 0 14,200 0
21/04/2008
2.22
 73,500 2.26 2.26 2.22 0 21,800 0
18/04/2008
2.26
 81,300 2.38 2.38 2.25 0 47,600 0
17/04/2008
2.38
 108,800 2.32 2.38 2.25 0 0 0
16/04/2008
2.32
 52,100 2.39 2.39 2.32 100 0 0
11/04/2008
2.39
 57,900 2.45 2.45 2.39 100 200 0
10/04/2008
2.45
 75,200 2.52 2.52 2.45 201,000 0 0
09/04/2008
2.52
 99,900 2.61 2.61 2.52 31,000 0 0
08/04/2008
2.61
 363,700 2.58 2.66 2.51 0 0 0
07/04/2008
2.58
 1,500 2.51 2.58 2.58 0 0 0
04/04/2008
2.51
 400 2.46 2.51 2.51 0 0 0
03/04/2008
2.46
 600 2.42 2.46 2.46 0 0 0
02/04/2008
2.42
 1,700 2.37 2.42 2.42 0 0 0
01/04/2008
2.37
 5,200 2.33 2.37 2.37 0 0 0
31/03/2008
2.33
 2,500 2.28 2.33 2.33 0 0 0
28/03/2008
2.28
 1,500 2.24 2.28 2.28 0 0 0
27/03/2008
2.24
 3,200 2.25 2.25 2.24 0 0 0
26/03/2008
2.25
 207,000 2.04 2.25 1.88 70,000 0 0
25/03/2008
2.04
 155,100 2.24 2.24 2.04 30,000 0 0
24/03/2008
2.24
 135,700 2.48 2.48 2.23 30,000 0 0
21/03/2008
2.48
 85,700 2.58 2.62 2.42 500 0 0
20/03/2008
2.58
 50,300 2.65 2.74 2.58 0 0 0
19/03/2008
2.65
 170,100 2.58 2.77 2.58 0 0 0
18/03/2008
2.58
 208,100 2.83 2.83 2.57 35,000 0 0
17/03/2008
2.83
 136,700 3.04 3.04 2.79 20,100 0 0
14/03/2008
3.04
 77,500 3.05 3.05 2.89 15,100 0 0
13/03/2008
3.05
 126,700 3.01 3.15 2.99 16,200 30,000 0
12/03/2008
3.01
 192,200 2.92 3.09 2.74 0 9,600 0
11/03/2008
2.92
 107,000 3.13 3.19 2.88 16,600 3,000 0
10/03/2008
3.13
 288,900 2.96 3.25 2.97 0 50,000 0
07/03/2008
2.96
 16,600 2.69 2.96 2.96 0 0 0
06/03/2008
2.69
 4,400 2.62 2.69 2.69 0 0 0
05/03/2008
2.62
 129,900 2.65 2.74 2.39 0 0 0
04/03/2008
2.65
 85,600 2.93 2.93 2.65 0 3,800 0
03/03/2008
2.93
 83,000 3.14 3.14 2.80 20,200 0 0
29/02/2008
3.14
 53,800 3.19 3.19 3.06 7,000 0 0
28/02/2008
3.19
 74,600 3.15 3.52 3.13 7,000 3,000 0
27/02/2008
3.15
 75,100 3.15 3.30 3.01 24,000 0 0
26/02/2008
3.15
 72,400 3.37 3.52 3.05 33,400 0 0
25/02/2008
3.37
 133,800 3.15 3.37 3.09 34,900 0 0
22/02/2008
3.15
 107,900 3.17 3.24 2.84 2,800 0 0
21/02/2008
3.17
 210,900 3.48 3.52 3.12 106,500 0 0
20/02/2008
3.48
 146,400 3.56 3.64 3.38 99,600 15,000 0
19/02/2008
3.56
 167,000 3.60 3.60 3.40 58,800 0 0
18/02/2008
3.60
 55,300 3.77 3.77 3.52 0 0 0
15/02/2008
3.77
 23,300 3.83 3.91 3.75 0 0 0
14/02/2008
3.83
 17,900 3.79 3.91 3.79 0 0 0
13/02/2008
3.79
 9,800 3.95 3.95 3.75 0 500 0
12/02/2008
3.95
 19,600 4.10 4.10 3.83 0 0 0
01/02/2008
4.10
 54,600 4.05 4.12 4.00 0 0 0
31/01/2008
4.05
 43,800 4.07 4.45 3.79 0 0 0
30/01/2008
4.07
 65,400 3.83 4.12 3.87 0 0 0
29/01/2008
3.83
 92,000 3.73 3.83 3.71 0 0 0
28/01/2008
3.73
 43,500 3.72 3.79 3.69 0 0 0
25/01/2008
3.72
 56,300 3.67 3.79 3.69 0 0 0
24/01/2008
3.67
 50,700 3.67 3.83 3.62 0 0 0
23/01/2008
3.67
 57,700 3.81 3.83 3.64 0 0 0
22/01/2008
3.81
 35,100 3.87 3.87 3.64 100 1,200 0
21/01/2008
3.87
 9,100 3.99 3.99 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |