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)
18/01/2008
3.99
 53,300 3.87 4.03 3.83 0 0 0
17/01/2008
3.87
 122,700 4.00 4.22 3.75 40,000 81,000 0
16/01/2008
4.00
 140,000 3.64 4.00 3.79 0 100,000 0
15/01/2008
3.64
 110,300 3.87 3.87 3.58 0 32,900 0
14/01/2008
3.87
 79,000 3.97 3.99 3.85 200 0 0
11/01/2008
3.97
 34,800 3.99 4.08 3.97 0 0 0
10/01/2008
3.99
 83,700 4.08 4.10 3.96 0 0 0
09/01/2008
4.08
 32,600 4.22 4.22 4.07 6,500 0 0
08/01/2008
4.22
 111,700 4.06 4.22 3.99 53,800 24,100 0
07/01/2008
4.06
 52,300 4.26 4.26 4.03 2,900 14,800 0
04/01/2008
4.26
 25,700 4.31 4.34 4.25 0 3,400 0
03/01/2008
4.31
 22,300 4.42 4.42 4.31 0 10,000 0
02/01/2008
4.42
 9,600 4.45 4.46 4.42 0 0 0
28/12/2007
4.45
 18,900 4.44 4.46 4.42 0 0 0
27/12/2007
4.44
 43,400 4.44 4.46 4.42 4,600 0 0
26/12/2007
4.44
 13,100 4.42 4.46 4.38 0 0 0
25/12/2007
4.42
 27,800 4.44 4.46 4.42 10,500 0 0
24/12/2007
4.44
 56,800 4.46 4.50 4.44 20,000 0 0
21/12/2007
4.46
 41,900 4.44 4.51 4.36 0 0 0
20/12/2007
4.44
 58,300 4.49 4.53 4.30 75,000 59,600 0
19/12/2007
4.49
 77,900 4.38 4.57 4.40 40,000 40,000 0
18/12/2007
4.38
 52,100 4.30 4.38 4.27 0 0 0
17/12/2007
4.30
 28,700 4.34 4.42 4.26 0 800 0
14/12/2007
4.34
 47,600 4.38 4.39 4.30 0 20,600 0
13/12/2007
4.38
 36,500 4.45 4.46 4.38 0 500 0
12/12/2007
4.45
 27,200 4.42 4.52 4.36 0 0 0
11/12/2007
4.42
 64,400 4.48 4.55 4.42 300 3,400 0
10/12/2007
4.48
 40,800 4.55 4.55 4.46 0 0 0
07/12/2007
4.55
 49,900 4.55 4.57 4.51 0 0 0
06/12/2007
4.55
 58,300 4.55 4.59 4.53 9,800 0 0
05/12/2007
4.55
 63,500 4.57 4.63 4.48 1,500 0 0
04/12/2007
4.57
 90,000 4.54 4.67 4.53 18,400 16,000 0
03/12/2007
4.54
 77,000 4.51 4.57 4.53 0 12,200 0
30/11/2007
4.51
 50,000 4.53 4.60 4.51 0 23,700 0
29/11/2007
4.53
 37,100 4.57 4.61 4.53 5,000 0 0
28/11/2007
4.57
 56,800 4.55 4.60 4.50 10,000 0 0
27/11/2007
4.55
 46,200 4.57 4.65 4.53 4,000 3,500 0
26/11/2007
4.57
 73,000 4.50 4.59 4.51 10,000 0 0
23/11/2007
4.50
 75,800 4.50 4.57 4.48 10,000 51,500 0
22/11/2007
4.50
 124,000 4.50 4.89 4.48 50,000 140,000 0
21/11/2007
4.50
 156,200 4.55 4.55 4.09 52,600 95,800 0
20/11/2007
4.55
 40,300 4.57 4.61 4.50 3,000 600 0
19/11/2007
4.57
 68,100 4.64 4.64 4.50 10,000 49,000 0
16/11/2007
4.64
 25,800 4.65 4.66 4.57 0 0 0
15/11/2007
4.65
 61,500 4.88 4.93 4.57 13,000 0 0
14/11/2007
4.88
 172,200 4.42 4.88 4.42 32,100 77,700 0
13/11/2007
4.42
 86,800 4.71 4.71 4.34 27,100 0 0
12/11/2007
4.71
 97,400 4.81 4.81 4.65 40,200 0 0
09/11/2007
4.81
 73,500 4.85 4.93 4.73 40,000 0 0
08/11/2007
4.85
 59,100 4.94 4.96 4.85 20,000 0 0
07/11/2007
4.94
 69,700 4.85 4.98 4.85 0 0 0
06/11/2007
4.85
 64,100 4.89 4.89 4.69 0 0 0
05/11/2007
4.89
 120,500 5.01 5.01 4.85 45,000 50,000 0
02/11/2007
5.01
 146,500 5.00 5.08 4.96 33,400 43,000 0
01/11/2007
5.00
 97,200 5.01 5.24 5.00 4,000 49,000 0
31/10/2007
5.01
 100,500 5.02 5.04 4.98 35,000 31,900 0
30/10/2007
5.02
 127,400 5.16 5.24 5.00 9,700 46,100 0
29/10/2007
5.16
 89,600 5.22 5.43 5.12 24,000 9,500 0
26/10/2007
5.22
 115,000 5.19 5.74 5.16 100 33,400 0
25/10/2007
5.19
 129,700 5.27 5.32 5.16 15,000 16,500 0
24/10/2007
5.27
 115,500 5.15 5.28 5.08 12,400 20,100 0
23/10/2007
5.15
 203,100 5.33 5.34 4.96 1,000 137,500 0
22/10/2007
5.33
 79,000 5.39 5.51 5.28 100 26,600 0
19/10/2007
5.39
 144,200 5.32 5.47 5.16 200 15,400 0
18/10/2007
5.32
 72,900 5.51 5.51 5.28 600 16,000 0
17/10/2007
5.51
 136,900 5.79 5.94 5.39 16,400 7,900 0
16/10/2007
5.79
 240,300 5.49 5.94 5.47 1,000 23,200 0
15/10/2007
5.49
 154,500 5.33 5.59 5.31 15,000 10,000 0
12/10/2007
5.33
 62,400 5.32 5.36 5.24 0 0 0
11/10/2007
5.32
 65,100 5.41 5.43 5.30 300 6,000 0
10/10/2007
5.41
 100,400 5.32 5.43 5.26 35,200 0 0
09/10/2007
5.32
 150,800 5.12 5.36 5.16 31,900 23,500 0
08/10/2007
5.12
 150,300 5.18 5.39 5.12 15,300 13,300 0
05/10/2007
5.18
 147,100 5.36 5.39 5.08 15,000 1,300 0
04/10/2007
5.36
 125,100 5.39 5.43 5.34 0 4,000 0
03/10/2007
5.39
 146,300 5.39 5.41 5.26 11,100 10,200 0
02/10/2007
5.39
 156,500 5.44 5.96 5.28 1,300 32,000 0
01/10/2007
5.44
 217,800 5.00 5.44 5.24 3,000 10,000 0
28/09/2007
5.00
 135,900 4.61 5.04 4.63 0 0 0
27/09/2007
4.61
 87,000 4.57 4.61 4.55 10,000 0 0
26/09/2007
4.57
 118,900 4.62 4.63 4.53 0 0 0
25/09/2007
4.62
 85,300 4.45 4.69 4.44 0 0 0
24/09/2007
4.45
 66,900 4.42 4.48 4.42 0 0 0
21/09/2007
4.42
 86,200 4.41 4.46 4.40 30,500 0 0
20/09/2007
4.41
 87,900 4.40 4.53 4.39 18,400 0 0
19/09/2007
4.40
 90,800 4.34 4.44 4.30 0 0 0
18/09/2007
4.34
 63,800 4.34 4.35 4.32 0 0 0
17/09/2007
4.34
 82,600 4.30 4.34 4.26 21,000 1,500 0
14/09/2007
4.30
 75,800 4.24 4.31 4.26 59,700 0 0
13/09/2007
4.24
 40,900 4.26 4.29 4.18 10,000 0 0
12/09/2007
4.26
 108,000 4.30 4.30 4.10 1,000 0 0
11/09/2007
4.30
 47,100 4.32 4.38 4.28 0 0 0
10/09/2007
4.32
 127,200 4.39 4.40 4.22 35,100 0 0
07/09/2007
4.39
 176,300 4.39 4.41 4.10 0 0 0
06/09/2007
4.39
 44,000 4.42 4.42 4.32 0 0 0
05/09/2007
4.42
 63,600 4.38 4.48 4.38 0 0 0
04/09/2007
4.38
 149,100 4.38 4.50 4.26 0 0 0
31/08/2007
4.38
 150,100 4.46 4.57 4.30 0 0 0
30/08/2007
4.46
 127,200 4.34 4.52 4.34 0 0 0
29/08/2007
4.34
 145,800 4.22 4.38 4.07 0 0 0

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