CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
30.98
 159,031 31.10 31.33 30.98 3,500 0 0.2
29/04/2022
31.10
 45,269 29.13 31.10 29.13 0 200 -0.0
28/04/2022
29.13
 103,305 29.19 29.36 28.96 100 0 0.0
27/04/2022
29.19
 50,100 28.61 29.36 28.32 0 0 0
26/04/2022
28.61
 45,400 28.32 28.61 26.88 700 0 0.0
25/04/2022
28.32
 184,514 30.64 30.64 27.57 0 0 0
22/04/2022
30.64
 110,700 31.10 31.21 29.48 0 0 0
21/04/2022
31.10
 210,500 31.79 31.79 31.10 0 0 0
20/04/2022
31.79
 144,601 32.25 32.25 31.62 0 101 -0.0
19/04/2022
32.25
 38,200 32.54 32.54 32.20 0 0 0
18/04/2022
32.54
 110,000 32.54 32.77 32.08 0 5,000 -0.3
15/04/2022
32.54
 78,500 32.37 32.54 32.08 0 0 0
14/04/2022
32.37
 84,400 31.79 32.37 31.79 0 0 0
13/04/2022
31.79
 136,125 31.73 32.02 31.27 0 0 0
12/04/2022
31.73
 220,515 32.66 32.77 31.73 0 0 0
08/04/2022
32.66
 122,300 32.83 33.01 32.54 0 0 0
07/04/2022
32.83
 323,501 33.47 33.47 32.83 0 0 0
06/04/2022
33.47
 260,098 33.64 33.64 32.95 0 0 0
05/04/2022
33.64
 171,331 33.24 34.10 33.24 0 0 0
04/04/2022
33.24
 275,004 33.24 33.64 33.12 1,000 0 0.1
01/04/2022
33.24
 273,716 33.70 33.93 32.95 0 0 0
31/03/2022
33.70
 100,000 33.99 34.10 33.64 0 0 0
30/03/2022
33.99
 165,215 33.87 34.10 33.82 0 100 -0.0
29/03/2022
33.87
 222,573 33.93 34.39 33.76 0 0 0
28/03/2022
33.93
 385,174 34.97 35.03 33.87 400 0 0.0
25/03/2022
34.97
 422,220 35.38 35.95 34.86 0 0 0
24/03/2022
35.38
 293,770 34.10 36.36 33.93 0 500 -0.0
23/03/2022
34.10
 74,400 33.99 34.68 33.87 0 0 0
22/03/2022
33.99
 65,002 33.82 34.34 33.82 0 0 0
21/03/2022
33.82
 264,131 34.57 34.68 33.58 2,200 0 0.1
18/03/2022
34.57
 64,508 34.68 34.86 34.39 0 0 0
17/03/2022
34.68
 35,429 34.22 35.03 34.39 0 0 0
16/03/2022
34.22
 547,414 37.57 37.57 34.22 8,000 34,900 -1.6
15/03/2022
37.57
 535,400 34.34 37.57 33.53 6,800 0 0.4
14/03/2022
34.34
 101,788 34.74 35.09 34.28 0 0 0
11/03/2022
34.74
 77,410 35.55 35.55 34.68 0 0 0
10/03/2022
35.55
 131,900 35.55 35.90 33.53 0 0 0
09/03/2022
35.55
 110,703 35.61 35.78 34.97 0 0 0
08/03/2022
35.61
 321,857 35.90 36.01 35.61 0 0 0
07/03/2022
35.90
 163,800 36.24 36.24 35.84 0 0 0
04/03/2022
36.24
 232,610 36.59 36.59 35.61 0 0 0
03/03/2022
36.59
 113,015 36.13 36.59 35.72 5,000 4,000 0.1
02/03/2022
36.13
 121,000 35.72 36.42 35.61 0 200 -0.0
01/03/2022
35.72
 172,900 36.36 36.71 35.61 0 3,100 -0.2
28/02/2022
36.36
 68,907 36.42 36.47 36.01 0 0 0
25/02/2022
36.42
 69,720 35.84 36.71 35.84 0 800 -0.1
24/02/2022
35.84
 211,305 36.88 37.57 35.84 0 7,000 -0.4
23/02/2022
36.88
 65,610 36.71 36.99 36.59 0 0 0
22/02/2022
36.71
 170,210 37.17 37.17 36.30 0 200 -0.0
21/02/2022
37.17
 91,200 37.28 37.28 36.53 0 2,800 -0.2
18/02/2022
37.28
 152,236 37.69 37.75 36.82 0 0 0
17/02/2022
37.69
 374,256 37.86 37.86 36.42 0 1,300 -0.1
16/02/2022
37.86
 127,350 37.51 37.86 37.17 0 200 -0.0
15/02/2022
37.51
 67,024 37.57 37.57 37.11 0 200 -0.0
14/02/2022
37.57
 1,104,334 38.84 40.46 37.46 1,600 7,200 -0.4
11/02/2022
38.84
 244,307 37.98 38.84 37.40 0 8,300 -0.6
10/02/2022
37.98
 75,716 38.03 38.15 37.57 0 0 0
09/02/2022
38.03
 76,570 38.03 38.15 37.63 0 0 0
08/02/2022
38.03
 80,734 38.32 38.32 36.99 0 100 -0.0
07/02/2022
38.32
 101,146 40.06 40.06 37.92 800 0 0.1
28/01/2022
40.06
 163,300 36.42 40.06 36.24 0 4,100 -0.3
27/01/2022
36.42
 130,600 36.71 36.94 36.18 0 0 0
26/01/2022
36.71
 174,422 36.99 36.99 35.84 0 126 -0.0
25/01/2022
36.99
 116,360 36.76 37.51 36.13 0 0 0
24/01/2022
36.76
 488,310 37.69 37.86 35.90 0 180,000 -11.3
21/01/2022
37.69
 372,412 37.23 37.86 36.99 0 0 0
20/01/2022
37.23
 148,800 37.23 37.28 36.59 0 0 0
19/01/2022
37.23
 130,000 37.57 37.57 36.82 200 0 0.0
18/01/2022
37.57
 252,000 37.57 38.09 37.28 0 0 0
17/01/2022
37.57
 1,153,109 37.23 38.09 36.82 300 320,400 -20.4
14/01/2022
37.23
 467,984 36.94 37.92 36.59 0 123,100 -7.8
13/01/2022
36.94
 494,573 35.09 37.63 35.26 1,200 7,600 -0.4
12/01/2022
35.09
 209,564 35.09 35.84 34.39 2,000 0 0.1
11/01/2022
35.09
 203,540 34.97 35.14 34.68 0 60,000 -3.6
10/01/2022
34.97
 113,759 35.55 35.72 34.91 2,000 0 0.1
07/01/2022
35.55
 326,169 34.68 35.78 34.86 0 500 -0.0
06/01/2022
34.68
 220,792 34.86 34.97 34.62 0 100 -0.0
05/01/2022
34.86
 323,125 34.80 34.91 34.62 0 500 -0.0
04/01/2022
34.80
 92,531 34.68 35.14 34.68 0 1,600 -0.1
31/12/2021
34.68
 168,701 34.74 34.80 34.45 0 0 0
30/12/2021
34.74
 187,600 34.45 34.97 34.51 0 0 0
29/12/2021
34.45
 223,613 33.53 34.68 33.53 600 100 0.0
28/12/2021
33.53
 146,360 33.35 34.68 33.06 0 0 0
27/12/2021
33.35
 118,201 33.99 34.05 32.43 0 0 0
24/12/2021
33.99
 48,100 33.76 34.05 33.12 0 0 0
23/12/2021
33.76
 70,515 34.68 34.68 33.41 0 0 0
22/12/2021
34.68
 332,490 33.41 35.78 32.49 0 700 -0.0
21/12/2021
33.41
 182,506 34.45 34.45 33.41 0 0 0
20/12/2021
34.45
 192,001 34.68 34.80 34.10 0 0 0
17/12/2021
34.68
 228,400 35.03 35.03 34.39 0 0 0
16/12/2021
35.03
 160,121 35.09 35.09 34.68 0 0 0
15/12/2021
35.09
 137,900 35.14 35.14 34.68 0 0 0
14/12/2021
35.14
 160,347 35.26 35.26 34.80 0 0 0
13/12/2021
35.26
 158,872 35.26 35.49 34.74 5,000 0 0.3
10/12/2021
35.26
 175,806 35.49 35.55 34.68 0 0 0
09/12/2021
35.49
 118,000 35.26 35.49 34.97 0 0 0
08/12/2021
35.26
 91,501 35.26 35.43 34.91 0 100 -0.0
07/12/2021
35.26
 155,469 34.97 35.66 34.45 0 100 -0.0
06/12/2021
34.97
 203,400 35.61 36.42 34.39 0 1,000 -0.1
03/12/2021
35.61
 441,670 36.30 36.42 35.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |