CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
27.96
 45,400 27.68 27.96 26.27 700 0 0.0
25/04/2022
27.68
 184,514 29.94 29.94 26.94 0 0 0
22/04/2022
29.94
 110,700 30.39 30.50 28.81 0 0 0
21/04/2022
30.39
 210,500 31.07 31.07 30.39 0 0 0
20/04/2022
31.07
 144,601 31.52 31.52 30.90 0 101 -0.0
19/04/2022
31.52
 38,200 31.80 31.80 31.46 0 0 0
18/04/2022
31.80
 110,000 31.80 32.03 31.35 0 5,000 -0.3
15/04/2022
31.80
 78,500 31.63 31.80 31.35 0 0 0
14/04/2022
31.63
 84,400 31.07 31.63 31.07 0 0 0
13/04/2022
31.07
 136,125 31.01 31.29 30.56 0 0 0
12/04/2022
31.01
 220,515 31.91 32.03 31.01 0 0 0
08/04/2022
31.91
 122,300 32.08 32.25 31.80 0 0 0
07/04/2022
32.08
 323,501 32.71 32.71 32.08 0 0 0
06/04/2022
32.71
 260,098 32.87 32.87 32.20 0 0 0
05/04/2022
32.87
 171,331 32.48 33.33 32.48 0 0 0
04/04/2022
32.48
 275,004 32.48 32.87 32.37 1,000 0 0.1
01/04/2022
32.48
 273,716 32.93 33.16 32.20 0 0 0
31/03/2022
32.93
 100,000 33.21 33.33 32.87 0 0 0
30/03/2022
33.21
 165,215 33.10 33.33 33.04 0 100 -0.0
29/03/2022
33.10
 222,573 33.16 33.61 32.99 0 0 0
28/03/2022
33.16
 385,174 34.17 34.23 33.10 400 0 0.0
25/03/2022
34.17
 422,220 34.57 35.13 34.06 0 0 0
24/03/2022
34.57
 293,770 33.33 35.53 33.16 0 500 -0.0
23/03/2022
33.33
 74,400 33.21 33.89 33.10 0 0 0
22/03/2022
33.21
 65,002 33.04 33.55 33.04 0 0 0
21/03/2022
33.04
 264,131 33.78 33.89 32.82 2,200 0 0.1
18/03/2022
33.78
 64,508 33.89 34.06 33.61 0 0 0
17/03/2022
33.89
 35,429 33.44 34.23 33.61 0 0 0
16/03/2022
33.44
 547,414 36.72 36.72 33.44 8,000 34,900 -1.6
15/03/2022
36.72
 535,400 33.55 36.72 32.76 6,800 0 0.4
14/03/2022
33.55
 101,788 33.95 34.29 33.50 0 0 0
11/03/2022
33.95
 77,410 34.74 34.74 33.89 0 0 0
10/03/2022
34.74
 131,900 34.74 35.08 32.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |