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)
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
28/08/2007
4.22
 69,800 4.03 4.22 3.96 0 0 0
27/08/2007
4.03
 56,400 3.95 4.03 3.91 0 0 0
24/08/2007
3.95
 70,300 3.91 3.96 3.91 0 0 0
23/08/2007
3.91
 83,100 3.89 3.91 3.89 0 0 0
22/08/2007
3.89
 88,700 3.91 3.93 3.89 0 0 0
21/08/2007
3.91
 59,400 3.87 3.91 3.87 0 0 0
20/08/2007
3.87
 41,500 3.87 3.88 3.85 0 0 0
17/08/2007
3.87
 63,300 3.91 3.91 3.83 0 0 0
16/08/2007
3.91
 84,500 3.91 3.93 3.91 0 0 0
15/08/2007
3.91
 60,000 3.92 3.93 3.89 0 0 0
14/08/2007
3.92
 114,400 3.91 3.93 3.71 0 0 0
13/08/2007
3.91
 91,200 3.94 3.95 3.85 0 0 0
10/08/2007
3.94
 177,400 3.91 3.99 3.87 0 0 0
09/08/2007
3.91
 168,300 3.80 3.91 3.83 0 0 0
08/08/2007
3.80
 97,100 3.75 3.80 3.75 0 0 0
07/08/2007
3.75
 86,200 3.71 3.77 3.67 0 0 0
06/08/2007
3.71
 29,100 3.72 3.74 3.68 0 0 0
03/08/2007
3.72
 66,700 3.79 3.81 3.69 0 0 0
02/08/2007
3.79
 101,500 3.88 3.95 3.78 0 0 0
01/08/2007
3.88
 210,900 3.71 3.90 3.62 0 0 0

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