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)
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
09/03/2022
34.74
 110,703 34.80 34.96 34.17 0 0 0
08/03/2022
34.80
 321,857 35.08 35.19 34.80 0 0 0
07/03/2022
35.08
 163,800 35.42 35.42 35.02 0 0 0
04/03/2022
35.42
 232,610 35.76 35.76 34.80 0 0 0
03/03/2022
35.76
 113,015 35.30 35.76 34.91 5,000 4,000 0.1
02/03/2022
35.30
 121,000 34.91 35.59 34.80 0 200 -0.0
01/03/2022
34.91
 172,900 35.53 35.87 34.80 0 3,100 -0.2
28/02/2022
35.53
 68,907 35.59 35.64 35.19 0 0 0
25/02/2022
35.59
 69,720 35.02 35.87 35.02 0 800 -0.1
24/02/2022
35.02
 211,305 36.04 36.72 35.02 0 7,000 -0.4
23/02/2022
36.04
 65,610 35.87 36.15 35.76 0 0 0
22/02/2022
35.87
 170,210 36.32 36.32 35.47 0 200 -0.0
21/02/2022
36.32
 91,200 36.43 36.43 35.70 0 2,800 -0.2
18/02/2022
36.43
 152,236 36.83 36.89 35.98 0 0 0
17/02/2022
36.83
 374,256 37.00 37.00 35.59 0 1,300 -0.1
16/02/2022
37.00
 127,350 36.66 37.00 36.32 0 200 -0.0
15/02/2022
36.66
 67,024 36.72 36.72 36.26 0 200 -0.0
14/02/2022
36.72
 1,104,334 37.96 39.54 36.60 1,600 7,200 -0.4
11/02/2022
37.96
 244,307 37.11 37.96 36.55 0 8,300 -0.6
10/02/2022
37.11
 75,716 37.17 37.28 36.72 0 0 0
09/02/2022
37.17
 76,570 37.17 37.28 36.77 0 0 0
08/02/2022
37.17
 80,734 37.45 37.45 36.15 0 100 -0.0
07/02/2022
37.45
 101,146 39.14 39.14 37.05 800 0 0.1
28/01/2022
39.14
 163,300 35.59 39.14 35.42 0 4,100 -0.3
27/01/2022
35.59
 130,600 35.87 36.09 35.36 0 0 0
26/01/2022
35.87
 174,422 36.15 36.15 35.02 0 126 -0.0
25/01/2022
36.15
 116,360 35.92 36.66 35.30 0 0 0
24/01/2022
35.92
 488,310 36.83 37.00 35.08 0 180,000 -11.3
21/01/2022
36.83
 372,412 36.38 37.00 36.15 0 0 0
20/01/2022
36.38
 148,800 36.38 36.43 35.76 0 0 0
19/01/2022
36.38
 130,000 36.72 36.72 35.98 200 0 0.0
18/01/2022
36.72
 252,000 36.72 37.22 36.43 0 0 0
17/01/2022
36.72
 1,153,109 36.38 37.22 35.98 300 320,400 -20.4
14/01/2022
36.38
 467,984 36.09 37.05 35.76 0 123,100 -7.8
13/01/2022
36.09
 494,573 34.29 36.77 34.46 1,200 7,600 -0.4
12/01/2022
34.29
 209,564 34.29 35.02 33.61 2,000 0 0.1
11/01/2022
34.29
 203,540 34.17 34.34 33.89 0 60,000 -3.6
10/01/2022
34.17
 113,759 34.74 34.91 34.12 2,000 0 0.1
07/01/2022
34.74
 326,169 33.89 34.96 34.06 0 500 -0.0
06/01/2022
33.89
 220,792 34.06 34.17 33.83 0 100 -0.0
05/01/2022
34.06
 323,125 34.00 34.12 33.83 0 500 -0.0
04/01/2022
34.00
 92,531 33.89 34.34 33.89 0 1,600 -0.1
31/12/2021
33.89
 168,701 33.95 34.00 33.67 0 0 0
30/12/2021
33.95
 187,600 33.67 34.17 33.72 0 0 0
29/12/2021
33.67
 223,613 32.76 33.89 32.76 600 100 0.0
28/12/2021
32.76
 146,360 32.59 33.89 32.31 0 0 0
27/12/2021
32.59
 118,201 33.21 33.27 31.69 0 0 0
24/12/2021
33.21
 48,100 32.99 33.27 32.37 0 0 0
23/12/2021
32.99
 70,515 33.89 33.89 32.65 0 0 0
22/12/2021
33.89
 332,490 32.65 34.96 31.74 0 700 -0.0
21/12/2021
32.65
 182,506 33.67 33.67 32.65 0 0 0
20/12/2021
33.67
 192,001 33.89 34.00 33.33 0 0 0
17/12/2021
33.89
 228,400 34.23 34.23 33.61 0 0 0
16/12/2021
34.23
 160,121 34.29 34.29 33.89 0 0 0
15/12/2021
34.29
 137,900 34.34 34.34 33.89 0 0 0
14/12/2021
34.34
 160,347 34.46 34.46 34.00 0 0 0
13/12/2021
34.46
 158,872 34.46 34.68 33.95 5,000 0 0.3
10/12/2021
34.46
 175,806 34.68 34.74 33.89 0 0 0
09/12/2021
34.68
 118,000 34.46 34.68 34.17 0 0 0
08/12/2021
34.46
 91,501 34.46 34.63 34.12 0 100 -0.0
07/12/2021
34.46
 155,469 34.17 34.85 33.67 0 100 -0.0
06/12/2021
34.17
 203,400 34.80 35.59 33.61 0 1,000 -0.1
03/12/2021
34.80
 441,670 35.47 35.59 34.80 0 0 0
02/12/2021
35.47
 300,669 35.98 36.09 35.36 1,000 200 0.1
01/12/2021
35.98
 267,976 36.38 36.38 35.59 0 0 0
30/11/2021
36.38
 506,393 35.64 37.28 35.47 4,000 8,200 -0.3
29/11/2021
35.64
 302,083 36.15 36.15 35.02 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |