CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
17.26
 117,129 17.43 17.48 15.70 0 1,400 -0.0
19/12/2022
17.43
 14,210 17.43 17.53 17.26 0 1,300 -0.0
16/12/2022
17.43
 19,912 17.48 17.48 17.26 0 0 0
15/12/2022
17.48
 14,508 17.48 17.48 17.16 1,000 0 0.0
14/12/2022
17.48
 26,445 17.37 17.64 17.32 0 0 0
13/12/2022
17.37
 5,617 17.53 17.53 17.10 0 300 -0.0
12/12/2022
17.53
 53,772 17.53 18.07 17.53 1,000 0 0.0
09/12/2022
17.53
 19,567 17.26 17.53 17.05 0 100 -0.0
08/12/2022
17.26
 53,463 17.26 17.59 17.26 6,400 0 0.2
07/12/2022
17.26
 63,359 17.26 17.53 17.05 9,600 0 0.3
06/12/2022
17.26
 49,584 17.75 17.75 17.26 0 114 -0.0
05/12/2022
17.75
 62,420 16.99 18.29 16.99 0 0 0
02/12/2022
16.99
 37,875 17.32 17.32 16.73 0 0 0
01/12/2022
17.32
 11,587 17.64 17.64 17.05 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
17.64
 18,035 17.70 17.97 17.64 100 0 0.0
29/11/2022
17.70
 17,201 17.59 17.95 17.44 300 0 0.0
28/11/2022
17.59
 46,386 16.66 17.64 17.03 0 10,800 -0.4
25/11/2022
16.66
 30,370 16.15 16.66 16.20 1,100 8,000 -0.2
24/11/2022
16.15
 24,505 16.15 16.15 15.84 0 1,700 -0.1
23/11/2022
16.15
 28,259 16.15 16.20 16.15 0 0 0
22/11/2022
16.15
 61,820 15.99 16.25 15.79 0 4,000 -0.1
21/11/2022
15.99
 12,011 15.74 16.05 15.74 0 0 0
18/11/2022
15.74
 48,926 15.99 15.99 15.58 0 0 0
17/11/2022
15.99
 86,930 15.37 16.05 15.53 0 0 0
16/11/2022
15.37
 89,457 14.03 15.37 12.64 0 0 0
15/11/2022
14.03
 160,348 14.96 14.96 13.72 0 0 0
14/11/2022
14.96
 119,507 16.41 16.41 14.91 5,200 0 0.2
11/11/2022
16.41
 49,320 16.20 17.54 14.60 0 0 0
10/11/2022
16.20
 142,378 17.95 18.01 16.20 9,500 800 0.3
09/11/2022
17.95
 33,279 17.95 18.21 17.80 0 400 -0.0
08/11/2022
17.95
 247,404 18.01 18.21 16.25 0 0 0
07/11/2022
18.01
 77,973 18.26 18.42 17.95 13,900 600 0.5
04/11/2022
18.26
 69,974 18.47 18.47 18.06 0 200 -0.0
03/11/2022
18.47
 33,069 18.32 18.47 18.16 0 0 0
02/11/2022
18.32
 55,630 18.73 19.14 18.32 0 0 0
01/11/2022
18.73
 42,326 18.11 18.83 18.11 0 0 0
31/10/2022
18.11
 54,203 18.42 18.57 18.06 0 200 -0.0
28/10/2022
18.42
 9,459 18.42 18.73 18.42 0 100 -0.0
27/10/2022
18.42
 38,013 17.80 18.57 17.85 0 0 0
26/10/2022
17.80
 37,932 18.06 18.21 17.70 0 0 0
25/10/2022
18.06
 102,749 18.16 18.26 17.75 200 300 -0.0
24/10/2022
18.16
 133,497 18.06 18.37 18.01 0 0 0
21/10/2022
18.06
 149,023 19.40 19.40 18.06 0 92 -0.0
20/10/2022
19.40
 15,570 19.35 19.45 19.24 0 0 0
19/10/2022
19.35
 14,580 19.35 19.86 19.30 0 0 0
18/10/2022
19.35
 37,479 19.55 20.02 19.14 0 10 -0.0
17/10/2022
19.55
 40,792 19.35 19.55 19.09 0 1 -0.0
14/10/2022
19.35
 172,336 18.37 19.50 18.37 700 0 0.0
13/10/2022
18.37
 28,600 18.32 18.37 18.32 0 0 0
12/10/2022
18.32
 30,303 17.80 18.52 18.06 100 0 0.0
11/10/2022
17.80
 152,977 18.52 19.30 17.80 0 5,900 -0.2
10/10/2022
18.52
 40,217 18.32 18.52 18.06 0 0 0
07/10/2022
18.32
 106,317 18.93 18.93 18.06 4,200 0 0.2
06/10/2022
18.93
 72,100 19.04 19.35 18.73 13,600 5,500 0.3
05/10/2022
19.04
 31,930 18.57 19.04 18.62 0 150 -0.0
04/10/2022
18.57
 45,228 18.62 18.88 18.57 4,000 0 0.1
03/10/2022
18.62
 54,880 19.55 19.55 18.57 3,100 100 0.1
30/09/2022
19.55
 89,866 19.61 19.71 18.68 300 2,700 -0.1
29/09/2022
19.61
 47,175 19.76 20.02 19.61 0 3,700 -0.1
28/09/2022
19.76
 56,811 20.02 20.02 19.55 100 3,300 -0.1
27/09/2022
20.02
 23,672 19.86 20.22 18.88 0 340 -0.0
26/09/2022
19.86
 31,471 20.28 20.28 19.40 500 0 0.0
23/09/2022
20.28
 18,745 20.28 20.33 20.07 0 0 0
22/09/2022
20.28
 48,416 20.28 20.48 19.91 2,200 0 0.1
21/09/2022
20.28
 22,622 20.12 20.59 19.91 0 100 -0.0
20/09/2022
20.12
 24,063 19.76 20.79 19.61 0 22 -0.0
19/09/2022
19.76
 113,644 21.00 21.00 19.76 5,400 0 0.2
16/09/2022
21.00
 59,323 20.89 21.46 20.69 0 1,217 -0.0
15/09/2022
20.89
 106,015 20.84 21.41 20.53 1,000 6 0.0
14/09/2022
20.84
 113,063 20.89 21.00 20.53 0 0 0
13/09/2022
20.89
 53,567 21.41 21.41 20.64 0 25 -0.0
12/09/2022
21.41
 14,390 21.41 21.93 21.31 60 18 0.0
09/09/2022
21.41
 35,501 21.46 21.67 21.20 0 0 0
08/09/2022
21.46
 74,672 21.57 21.67 21.41 3,300 0 0.1
07/09/2022
21.57
 102,100 22.29 22.29 21.57 0 0 0
06/09/2022
22.29
 41,483 22.49 22.65 22.29 0 0 0
05/09/2022
22.49
 66,190 22.60 22.96 22.49 4,500 0 0.2
31/08/2022
22.60
 80,700 22.55 22.70 22.44 300 5,000 -0.2
30/08/2022
22.55
 150,200 22.03 23.01 22.13 0 0 0
29/08/2022
22.03
 84,808 22.34 22.34 21.72 0 0 0
26/08/2022
22.34
 80,600 22.39 22.44 22.08 0 0 0
25/08/2022
22.39
 19,200 22.24 22.44 22.08 200 0 0.0
24/08/2022
22.24
 71,900 22.44 22.44 21.98 8,000 0 0.3
23/08/2022
22.44
 44,200 22.18 22.49 21.77 0 0 0
22/08/2022
22.18
 48,229 22.44 22.55 21.98 0 26 -0.0
19/08/2022
22.44
 41,150 22.60 22.60 22.13 0 0 0
18/08/2022
22.60
 58,120 22.44 22.91 22.18 0 0 0
17/08/2022
22.44
 122,100 22.75 22.75 22.24 0 0 0
16/08/2022
22.75
 78,105 22.70 22.75 22.44 0 5,000 -0.2
15/08/2022
22.70
 253,710 22.08 22.75 22.03 1,000 10,000 -0.4
12/08/2022
22.08
 228,549 20.74 22.08 19.61 0 14,000 -0.6
11/08/2022
20.74
 94,400 21.00 21.26 20.64 0 1,500 -0.1
10/08/2022
21.00
 47,006 20.89 21.15 20.74 0 0 0
09/08/2022
20.89
 62,100 20.89 21.05 20.74 0 0 0
08/08/2022
20.89
 37,610 21.10 21.41 20.84 0 0 0
05/08/2022
21.10
 52,600 21.00 21.31 21.00 1,500 0 0.1
04/08/2022
21.00
 54,206 21.36 21.46 20.89 0 0 0
03/08/2022
21.36
 39,800 21.20 21.51 20.64 0 0 0
02/08/2022
21.20
 45,000 21.36 21.51 21.15 300 200 0.0
01/08/2022
21.36
 112,600 20.59 21.67 20.64 4,600 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |