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)
01/08/2022
21.36
 112,600 20.59 21.67 20.64 4,600 6,300 -0.1
29/07/2022
20.59
 60,102 20.12 20.64 20.12 5,000 0 0.2
28/07/2022
20.12
 27,500 20.17 20.64 20.12 0 0 0
27/07/2022
20.17
 70,710 20.95 20.95 19.97 0 9,000 -0.4
26/07/2022
20.95
 61,800 21.20 21.20 20.64 0 0 0
25/07/2022
21.20
 35,200 21.41 21.41 20.95 0 0 0
22/07/2022
21.41
 112,500 21.05 21.57 20.89 0 0 0
21/07/2022
21.05
 100,100 19.86 21.10 19.76 10,000 0 0.4
20/07/2022
19.86
 77,505 19.24 19.86 19.24 5,200 0 0.2
19/07/2022
19.24
 24,800 19.19 19.24 18.83 0 0 0
18/07/2022
19.19
 14,100 18.83 20.07 18.83 200 0 0.0
15/07/2022
18.83
 26,304 19.09 19.30 18.83 2,000 0 0.1
14/07/2022
19.09
 85,046 18.78 19.09 18.57 0 0 0
13/07/2022
18.78
 31,600 18.21 18.78 18.06 0 0 0
12/07/2022
18.21
 22,802 17.90 18.21 17.90 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
17.90
 44,808 17.87 19.09 17.80 0 0 0
08/07/2022
17.87
 61,800 17.68 17.96 17.45 0 2,000 -0.1
07/07/2022
17.68
 41,000 17.73 17.73 17.31 700 0 0.0
06/07/2022
17.73
 38,000 17.78 17.78 17.35 0 0 0
05/07/2022
17.78
 47,200 17.73 17.82 17.35 0 0 0
04/07/2022
17.73
 57,800 17.54 17.82 17.59 0 0 0
01/07/2022
17.54
 34,900 17.40 17.73 17.26 0 0 0
30/06/2022
17.40
 47,943 17.59 17.73 17.40 100 0 0.0
29/06/2022
17.59
 61,700 17.31 17.82 17.31 100 0 0.0
28/06/2022
17.31
 72,000 17.82 17.82 17.26 2,800 0 0.1
27/06/2022
17.82
 96,920 17.40 18.15 17.12 0 0 0
24/06/2022
17.40
 28,100 17.54 17.87 17.40 0 0 0
23/06/2022
17.54
 81,612 17.82 17.82 17.12 1,800 0 0.1
22/06/2022
17.82
 37,900 18.10 18.10 17.45 0 0 0
21/06/2022
18.10
 111,400 18.15 18.15 17.35 2,900 0 0.1
20/06/2022
18.15
 79,900 18.24 18.29 17.82 0 0 0
17/06/2022
18.24
 52,700 18.24 18.29 18.06 300 0 0.0
16/06/2022
18.24
 61,834 18.76 19.00 18.20 0 0 0
15/06/2022
18.76
 95,604 19.23 19.23 18.06 300 0 0.0
14/06/2022
19.23
 31,004 19.70 20.12 18.53 200 0 0.0
13/06/2022
19.70
 143,251 20.36 20.36 18.81 200 0 0.0
10/06/2022
20.36
 38,100 20.21 20.36 19.79 200 0 0.0
09/06/2022
20.21
 47,500 20.40 20.59 20.03 0 0 0
08/06/2022
20.40
 39,419 20.50 20.64 20.40 0 0 0
07/06/2022
20.50
 37,700 20.59 20.59 19.98 200 0 0.0
06/06/2022
20.59
 15,970 20.54 20.87 20.54 100 0 0.0
03/06/2022
20.54
 97,830 20.54 20.64 19.98 2,000 14,900 -0.6
02/06/2022
20.54
 50,400 20.87 20.87 20.40 0 6,100 -0.3
01/06/2022
20.87
 26,500 21.01 21.01 20.54 200 7,000 -0.3
31/05/2022
21.01
 75,900 21.06 21.06 20.64 0 13,000 -0.6
30/05/2022
21.06
 111,922 21.34 21.43 20.78 0 12,000 -0.5
27/05/2022
21.34
 25,848 21.48 22.04 20.07 200 10,300 -0.5
26/05/2022
21.48
 104,100 20.64 21.48 20.64 700 29,500 -1.3
25/05/2022
20.64
 97,200 20.64 20.87 20.12 0 29,500 -1.3
24/05/2022
20.64
 66,700 20.92 20.92 20.17 0 25,000 -1.1
23/05/2022
20.92
 58,502 21.34 21.34 20.68 100 24,100 -1.1
20/05/2022
21.34
 16,001 21.57 21.57 20.92 0 9,601 -0.4
19/05/2022
21.57
 12,500 21.90 21.90 20.17 0 5,800 -0.3
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
21.90
 40,213 21.62 22.51 21.11 0 7,400 -0.3
17/05/2022
21.62
 38,404 21.44 21.67 20.20 0 0 0
16/05/2022
21.44
 45,000 21.58 22.54 20.84 100 0 0.0
13/05/2022
21.58
 96,100 22.31 22.45 20.11 600 0 0.0
12/05/2022
22.31
 91,013 22.63 22.63 21.58 200 4,000 -0.2
11/05/2022
22.63
 18,020 23.14 23.14 22.40 100 0 0.0
10/05/2022
23.14
 38,703 22.86 23.14 22.36 300 0 0.0
09/05/2022
22.86
 41,946 24.33 24.33 22.49 900 0 0.0
06/05/2022
24.33
 65,210 24.74 24.74 24.15 0 0 0
05/05/2022
24.74
 89,900 24.61 24.74 24.28 100 0 0.0
04/05/2022
24.61
 159,031 24.70 24.88 24.61 3,500 0 0.2
29/04/2022
24.70
 45,269 23.14 24.70 23.14 0 200 -0.0
28/04/2022
23.14
 103,305 23.18 23.32 23.00 100 0 0.0
27/04/2022
23.18
 50,100 22.72 23.32 22.49 0 0 0
26/04/2022
22.72
 45,400 22.49 22.72 21.35 700 0 0.0
25/04/2022
22.49
 184,514 24.33 24.33 21.90 0 0 0
22/04/2022
24.33
 110,700 24.70 24.79 23.41 0 0 0
21/04/2022
24.70
 210,500 25.25 25.25 24.70 0 0 0
20/04/2022
25.25
 144,601 25.62 25.62 25.11 0 101 -0.0
19/04/2022
25.62
 38,200 25.85 25.85 25.57 0 0 0
18/04/2022
25.85
 110,000 25.85 26.03 25.48 0 5,000 -0.3
15/04/2022
25.85
 78,500 25.71 25.85 25.48 0 0 0
14/04/2022
25.71
 84,400 25.25 25.71 25.25 0 0 0
13/04/2022
25.25
 136,125 25.20 25.43 24.84 0 0 0
12/04/2022
25.20
 220,515 25.94 26.03 25.20 0 0 0
08/04/2022
25.94
 122,300 26.07 26.21 25.85 0 0 0
07/04/2022
26.07
 323,501 26.58 26.58 26.07 0 0 0
06/04/2022
26.58
 260,098 26.72 26.72 26.17 0 0 0
05/04/2022
26.72
 171,331 26.40 27.08 26.40 0 0 0
04/04/2022
26.40
 275,004 26.40 26.72 26.30 1,000 0 0.1
01/04/2022
26.40
 273,716 26.76 26.95 26.17 0 0 0
31/03/2022
26.76
 100,000 26.99 27.08 26.72 0 0 0
30/03/2022
26.99
 165,215 26.90 27.08 26.86 0 100 -0.0
29/03/2022
26.90
 222,573 26.95 27.31 26.81 0 0 0
28/03/2022
26.95
 385,174 27.77 27.82 26.90 400 0 0.0
25/03/2022
27.77
 422,220 28.09 28.55 27.68 0 0 0
24/03/2022
28.09
 293,770 27.08 28.88 26.95 0 500 -0.0
23/03/2022
27.08
 74,400 26.99 27.54 26.90 0 0 0
22/03/2022
26.99
 65,002 26.86 27.27 26.86 0 0 0
21/03/2022
26.86
 264,131 27.45 27.54 26.67 2,200 0 0.1
18/03/2022
27.45
 64,508 27.54 27.68 27.31 0 0 0
17/03/2022
27.54
 35,429 27.18 27.82 27.31 0 0 0
16/03/2022
27.18
 547,414 29.84 29.84 27.18 8,000 34,900 -1.6
15/03/2022
29.84
 535,400 27.27 29.84 26.63 6,800 0 0.4
14/03/2022
27.27
 101,788 27.59 27.87 27.22 0 0 0
11/03/2022
27.59
 77,410 28.23 28.23 27.54 0 0 0
10/03/2022
28.23
 131,900 28.23 28.51 26.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |