CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59
0.20
(0.34%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
24.31
 113,644 25.84 25.84 24.31 5,400 0 0.2
16/09/2022
25.84
 59,323 25.71 26.41 25.46 0 1,217 -0.0
15/09/2022
25.71
 106,015 25.65 26.35 25.27 1,000 6 0.0
14/09/2022
25.65
 113,063 25.71 25.84 25.27 0 0 0
13/09/2022
25.71
 53,567 26.35 26.35 25.39 0 25 -0.0
12/09/2022
26.35
 14,390 26.35 26.98 26.22 60 18 0.0
09/09/2022
26.35
 35,501 26.41 26.66 26.09 0 0 0
08/09/2022
26.41
 74,672 26.54 26.66 26.35 3,300 0 0.1
07/09/2022
26.54
 102,100 27.42 27.42 26.54 0 0 0
06/09/2022
27.42
 41,483 27.68 27.87 27.42 0 0 0
05/09/2022
27.68
 66,190 27.81 28.25 27.68 4,500 0 0.2
31/08/2022
27.81
 80,700 27.74 27.93 27.61 300 5,000 -0.2
30/08/2022
27.74
 150,200 27.11 28.31 27.23 0 0 0
29/08/2022
27.11
 84,808 27.49 27.49 26.73 0 0 0
26/08/2022
27.49
 80,600 27.55 27.61 27.17 0 0 0
25/08/2022
27.55
 19,200 27.36 27.61 27.17 200 0 0.0
24/08/2022
27.36
 71,900 27.61 27.61 27.04 8,000 0 0.3
23/08/2022
27.61
 44,200 27.30 27.68 26.79 0 0 0
22/08/2022
27.30
 48,229 27.61 27.74 27.04 0 26 -0.0
19/08/2022
27.61
 41,150 27.81 27.81 27.23 0 0 0
18/08/2022
27.81
 58,120 27.61 28.19 27.30 0 0 0
17/08/2022
27.61
 122,100 28.00 28.00 27.36 0 0 0
16/08/2022
28.00
 78,105 27.93 28.00 27.61 0 5,000 -0.2
15/08/2022
27.93
 253,710 27.17 28.00 27.11 1,000 10,000 -0.4
12/08/2022
27.17
 228,549 25.52 27.17 24.12 0 14,000 -0.6
11/08/2022
25.52
 94,400 25.84 26.15 25.39 0 1,500 -0.1
10/08/2022
25.84
 47,006 25.71 26.03 25.52 0 0 0
09/08/2022
25.71
 62,100 25.71 25.90 25.52 0 0 0
08/08/2022
25.71
 37,610 25.96 26.35 25.65 0 0 0
05/08/2022
25.96
 52,600 25.84 26.22 25.84 1,500 0 0.1
04/08/2022
25.84
 54,206 26.28 26.41 25.71 0 0 0
03/08/2022
26.28
 39,800 26.09 26.47 25.39 0 0 0
02/08/2022
26.09
 45,000 26.28 26.47 26.03 300 200 0.0
01/08/2022
26.28
 112,600 25.33 26.66 25.39 4,600 6,300 -0.1
29/07/2022
25.33
 60,102 24.76 25.39 24.76 5,000 0 0.2
28/07/2022
24.76
 27,500 24.82 25.39 24.76 0 0 0
27/07/2022
24.82
 70,710 25.77 25.77 24.57 0 9,000 -0.4
26/07/2022
25.77
 61,800 26.09 26.09 25.39 0 0 0
25/07/2022
26.09
 35,200 26.35 26.35 25.77 0 0 0
22/07/2022
26.35
 112,500 25.90 26.54 25.71 0 0 0
21/07/2022
25.90
 100,100 24.44 25.96 24.31 10,000 0 0.4
20/07/2022
24.44
 77,505 23.68 24.44 23.68 5,200 0 0.2
19/07/2022
23.68
 24,800 23.62 23.68 23.17 0 0 0
18/07/2022
23.62
 14,100 23.17 24.69 23.17 200 0 0.0
15/07/2022
23.17
 26,304 23.49 23.74 23.17 2,000 0 0.1
14/07/2022
23.49
 85,046 23.11 23.49 22.85 0 0 0
13/07/2022
23.11
 31,600 22.41 23.11 22.22 0 0 0
12/07/2022
22.41
 22,802 22.03 22.41 22.03 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
22.03
 44,808 21.99 23.49 21.90 0 0 0
08/07/2022
21.99
 61,800 21.76 22.10 21.47 0 2,000 -0.1
07/07/2022
21.76
 41,000 21.81 21.81 21.30 700 0 0.0
06/07/2022
21.81
 38,000 21.87 21.87 21.35 0 0 0
05/07/2022
21.87
 47,200 21.81 21.93 21.35 0 0 0
04/07/2022
21.81
 57,800 21.58 21.93 21.64 0 0 0
01/07/2022
21.58
 34,900 21.41 21.81 21.24 0 0 0
30/06/2022
21.41
 47,943 21.64 21.81 21.41 100 0 0.0
29/06/2022
21.64
 61,700 21.30 21.93 21.30 100 0 0.0
28/06/2022
21.30
 72,000 21.93 21.93 21.24 2,800 0 0.1
27/06/2022
21.93
 96,920 21.41 22.33 21.06 0 0 0
24/06/2022
21.41
 28,100 21.58 21.99 21.41 0 0 0
23/06/2022
21.58
 81,612 21.93 21.93 21.06 1,800 0 0.1
22/06/2022
21.93
 37,900 22.28 22.28 21.47 0 0 0
21/06/2022
22.28
 111,400 22.33 22.33 21.35 2,900 0 0.1
20/06/2022
22.33
 79,900 22.45 22.51 21.93 0 0 0
17/06/2022
22.45
 52,700 22.45 22.51 22.22 300 0 0.0
16/06/2022
22.45
 61,834 23.08 23.37 22.39 0 0 0
15/06/2022
23.08
 95,604 23.66 23.66 22.22 300 0 0.0
14/06/2022
23.66
 31,004 24.24 24.76 22.80 200 0 0.0
13/06/2022
24.24
 143,251 25.05 25.05 23.14 200 0 0.0
10/06/2022
25.05
 38,100 24.87 25.05 24.35 200 0 0.0
09/06/2022
24.87
 47,500 25.10 25.34 24.64 0 0 0
08/06/2022
25.10
 39,419 25.22 25.39 25.10 0 0 0
07/06/2022
25.22
 37,700 25.34 25.34 24.58 200 0 0.0
06/06/2022
25.34
 15,970 25.28 25.68 25.28 100 0 0.0
03/06/2022
25.28
 97,830 25.28 25.39 24.58 2,000 14,900 -0.6
02/06/2022
25.28
 50,400 25.68 25.68 25.10 0 6,100 -0.3
01/06/2022
25.68
 26,500 25.85 25.85 25.28 200 7,000 -0.3
31/05/2022
25.85
 75,900 25.91 25.91 25.39 0 13,000 -0.6
30/05/2022
25.91
 111,922 26.26 26.37 25.57 0 12,000 -0.5
27/05/2022
26.26
 25,848 26.43 27.12 24.70 200 10,300 -0.5
26/05/2022
26.43
 104,100 25.39 26.43 25.39 700 29,500 -1.3
25/05/2022
25.39
 97,200 25.39 25.68 24.76 0 29,500 -1.3
24/05/2022
25.39
 66,700 25.74 25.74 24.82 0 25,000 -1.1
23/05/2022
25.74
 58,502 26.26 26.26 25.45 100 24,100 -1.1
20/05/2022
26.26
 16,001 26.55 26.55 25.74 0 9,601 -0.4
19/05/2022
26.55
 12,500 26.95 26.95 24.82 0 5,800 -0.3
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
26.95
 40,213 26.60 27.70 25.97 0 7,400 -0.3
17/05/2022
26.60
 38,404 26.38 26.66 24.85 0 0 0
16/05/2022
26.38
 45,000 26.55 27.73 25.64 100 0 0.0
13/05/2022
26.55
 96,100 27.45 27.62 24.74 600 0 0.0
12/05/2022
27.45
 91,013 27.85 27.85 26.55 200 4,000 -0.2
11/05/2022
27.85
 18,020 28.47 28.47 27.57 100 0 0.0
10/05/2022
28.47
 38,703 28.13 28.47 27.51 300 0 0.0
09/05/2022
28.13
 41,946 29.94 29.94 27.68 900 0 0.0
06/05/2022
29.94
 65,210 30.45 30.45 29.71 0 0 0
05/05/2022
30.45
 89,900 30.28 30.45 29.88 100 0 0.0
04/05/2022
30.28
 159,031 30.39 30.62 30.28 3,500 0 0.2
29/04/2022
30.39
 45,269 28.47 30.39 28.47 0 200 -0.0
28/04/2022
28.47
 103,305 28.53 28.69 28.30 100 0 0.0
27/04/2022
28.53
 50,100 27.96 28.69 27.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |