CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.30
-0.50
(-0.82%)
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
(2024-10-15) 		1 1.66% 6,473,800 52,014 3.5
56.10
63
61.40
2 tháng
(2024-09-16) 		-8.60 -12.29% 19,307,200 -242,276 -16.0
56.10
70
61.40
3 tháng
(2024-08-16) 		-9.50 -13.40% 31,096,900 -786,084 -53.8
56.10
71.70
61.40
6 tháng
(2024-05-20) 		19.40 46.18% 57,621,200 -1,360,686 -87.4
42
71.70
61.40
12 tháng
(2023-11-20) 		28.28 85.39% 66,566,000 -1,408,785 -89.3
32.09
71.70
61.40
24 tháng
(2022-11-25) 		35.27 135.02% 75,365,596 -1,326,760 -86.6
26.05
71.70
61.40
36 tháng
(2021-11-30) 		15.05 32.48% 106,038,540 -2,222,135 -140.6
22
71.70
61.40
60 tháng
(2019-12-11) 		45.71 291.30% 142,872,897 -4,341,391 -218.7
14.28
71.70
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2011
5.63
 9,300 5.67 5.67 5.63 0 6,300 -0.2
05/04/2011
5.67
 2,300 5.70 5.70 5.61 2,000 300 0.1
04/04/2011
5.70
 4,400 5.70 5.70 5.66 400 2,100 -0.1
01/04/2011
5.70
 500 5.63 5.70 5.70 0 0 0
31/03/2011
5.63
 1,000 5.70 5.70 5.63 0 0 0
30/03/2011
5.70
 200 5.63 5.70 5.70 0 200 -0.0
29/03/2011
5.63
 7,300 5.63 5.77 5.63 0 5,000 -0.2
28/03/2011
5.63
 1,300 5.63 5.70 5.63 0 1,300 -0.1
25/03/2011
5.63
 7,100 5.66 5.66 5.55 1,600 0 0.1
24/03/2011
5.66
 3,700 5.70 6.05 5.66 0 3,300 -0.1
23/03/2011
5.70
 6,200 5.70 5.70 5.63 0 5,000 -0.2
22/03/2011
5.70
 13,400 5.77 5.77 5.70 0 12,000 -0.5
21/03/2011
5.77
 9,000 5.76 5.77 5.77 0 8,700 -0.3
18/03/2011
5.76
 8,800 5.68 5.76 5.66 0 5,000 -0.2
17/03/2011
5.68
 3,100 5.79 5.79 5.55 0 0 0
16/03/2011
5.79
 1,500 5.77 5.79 5.48 0 0 0
15/03/2011
5.77
 1,700 5.77 5.92 5.77 0 900 -0.0
14/03/2011
5.77
 3,600 5.80 5.92 5.77 0 3,000 -0.1
11/03/2011
5.80
 5,700 5.77 6.13 5.80 700 2,200 -0.1
10/03/2011
5.77
 7,700 5.77 6.05 5.77 0 5,000 -0.2
09/03/2011
5.77
 6,600 5.77 5.92 5.77 0 5,000 -0.2
08/03/2011
5.77
 8,900 5.84 6.10 5.77 0 1,800 -0.1
07/03/2011
5.84
 14,300 5.77 5.99 5.84 0 11,800 -0.5
04/03/2011
5.77
 4,700 5.74 6.09 5.77 0 2,000 -0.1
03/03/2011
5.74
 4,500 5.70 5.77 5.73 0 2,000 -0.1
02/03/2011
5.70
 2,200 5.77 6.12 5.51 0 400 -0.0
01/03/2011
5.77
 10,600 5.99 5.99 5.77 100 10,000 -0.4
28/02/2011
5.99
 4,900 5.84 6.20 5.92 0 500 -0.0
25/02/2011
5.84
 10,300 5.63 5.92 5.71 0 8,600 -0.3
24/02/2011
5.63
 18,800 5.84 5.99 5.48 0 5,000 -0.2
23/02/2011
5.84
 10,700 5.60 5.99 5.63 1,600 4,800 -0.1
22/02/2011
5.60
 36,500 5.92 6.35 5.58 50,000 50,000 0
21/02/2011
5.92
 20,500 6.20 6.20 5.92 1,500 0 0.1
18/02/2011
6.20
 13,300 6.33 6.33 6.20 0 4,200 -0.2
17/02/2011
6.33
 18,400 6.49 6.49 6.28 100,000 105,400 -0.2
16/02/2011
6.49
 200 6.33 6.49 6.49 0 100 -0.0
15/02/2011
6.33
 17,500 6.36 6.43 6.33 0 0 0
14/02/2011
6.36
 9,500 6.64 7.06 6.35 0 0 0
11/02/2011
6.64
 3,100 6.78 6.78 6.64 0 3,100 -0.1
10/02/2011
6.78
 12,300 6.68 7.19 6.74 0 10,300 -0.5
09/02/2011
6.68
 7,000 6.64 7.01 6.67 0 2,900 -0.1
08/02/2011
6.64
 600 6.77 6.82 6.64 0 100 -0.0
28/01/2011
6.77
 4,100 6.49 7.00 6.71 0 1,000 -0.0
27/01/2011
6.49
 6,300 6.49 7.00 6.42 0 0 0
26/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/01/2011
6.49
 3,400 6.49 6.90 6.38 0 1,700 -0.1
25/01/2011
6.49
 6,600 6.28 6.71 6.35 300 800 -0.0
24/01/2011
6.28
 3,100 6.42 6.56 6.28 0 400 -0.0
21/01/2011
6.42
 6,900 6.28 6.49 6.42 29,800 30,700 -0.1
20/01/2011
6.28
 2,700 6.38 6.85 6.28 0 100 -0.0
19/01/2011
6.38
 56,700 6.42 6.85 6.38 50,000 21,200 2.6
18/01/2011
6.42
 54,800 6.35 6.56 6.35 52,300 0 4.7
17/01/2011
6.35
 15,600 6.20 6.49 6.35 0 0 0
14/01/2011
6.20
 5,800 6.27 6.49 6.14 0 0 0
13/01/2011
6.27
 4,700 6.13 6.49 6.20 0 0 0
12/01/2011
6.13
 2,800 6.13 6.49 6.13 0 0 0
11/01/2011
6.13
 3,600 6.17 6.38 6.13 300 0 0.0
10/01/2011
6.17
 1,900 6.20 6.20 6.17 0 0 0
07/01/2011
6.20
 7,500 6.42 6.49 6.20 800 3,100 -0.2
06/01/2011
6.42
 100 6.53 6.53 6.42 0 0 0
05/01/2011
6.53
 6,500 6.60 6.85 6.53 600 0 0.1
04/01/2011
6.60
 3,300 7.07 7.07 6.60 0 0 0
31/12/2010
7.07
 53,700 6.45 7.14 6.32 0 3,800 -0.3
30/12/2010
6.45
 22,700 6.49 6.89 6.24 0 1,200 -0.1
29/12/2010
6.49
 12,700 6.20 6.49 6.35 0 400 -0.0
28/12/2010
6.20
 1,300 6.28 6.42 6.20 0 200 -0.0
27/12/2010
6.28
 5,600 6.42 6.42 6.28 0 0 0
24/12/2010
6.42
 4,300 6.27 6.42 6.17 300 0 0.0
23/12/2010
6.27
 19,000 6.35 6.35 6.07 15,000 0 1.3
22/12/2010
6.35
 3,700 6.28 6.42 6.06 0 0 0
21/12/2010
6.28
 5,100 6.28 6.28 6.02 0 0 0
20/12/2010
6.28
 8,300 6.20 6.28 6.13 8,300 0 0.7
17/12/2010
6.20
 6,500 6.06 6.27 6.06 3,800 0 0.3
16/12/2010
6.06
 200 6.24 6.24 6.06 0 0 0
15/12/2010
6.24
 51,100 6.20 6.48 6.24 50,000 0 4.3
14/12/2010
6.20
 13,400 6.43 6.43 6.20 0 0 0
13/12/2010
6.43
 44,400 6.13 6.45 6.13 34,300 0 3.0
10/12/2010
6.13
 8,800 5.96 6.13 5.95 100 0 0.0
09/12/2010
5.96
 1,900 5.92 5.96 5.89 0 0 0
08/12/2010
5.92
 8,100 6.00 6.01 5.92 600 0 0.0
07/12/2010
6.00
 18,500 6.06 6.06 5.99 0 10,000 -0.8
06/12/2010
6.06
 1,000 6.13 6.13 6.06 0 700 -0.1
03/12/2010
6.13
 1,200 6.20 6.20 6.00 0 0 0
02/12/2010
6.20
 9,700 5.96 6.20 5.92 7,500 200 0.6
01/12/2010
5.96
 5,600 6.13 6.13 5.96 0 0 0
30/11/2010
6.13
 3,200 6.06 6.28 6.13 2,000 0 0.2
29/11/2010
6.06
 6,100 6.13 6.20 5.78 0 1,400 -0.1
26/11/2010
6.13
 13,700 6.10 6.14 5.70 10,800 5,000 0.5
25/11/2010
6.10
 13,900 5.95 6.10 5.99 12,600 0 1.1
24/11/2010
5.95
 1,600 5.94 5.95 5.77 500 0 0.0
23/11/2010
5.94
 0 5.94 5.94 5.94 0 0 0
22/11/2010
5.94
 3,700 5.97 5.97 5.92 3,200 0 0.3
19/11/2010
5.97
 10,100 5.96 5.97 5.92 9,200 0 0.8
18/11/2010
5.96
 15,600 5.94 5.99 5.84 14,200 0 1.2
17/11/2010
5.94
 100 5.84 5.94 5.94 0 0 0
16/11/2010
5.84
 21,800 5.84 5.84 5.77 11,200 0 0.9
15/11/2010
5.84
 39,000 5.86 5.92 5.84 12,600 0 1.0
12/11/2010
5.86
 23,300 5.86 5.86 5.79 18,100 0 1.5
11/11/2010
5.86
 14,300 5.92 5.92 5.86 0 0 0
10/11/2010
5.92
 5,200 5.84 5.92 5.81 0 0 0
09/11/2010
5.84
 26,400 5.99 5.99 5.84 11,300 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |