CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63.20
0.50
(0.80%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
36.15
 392,896 36.72 36.72 35.08 0 3,600 -0.2
25/11/2021
36.72
 596,408 36.15 37.00 36.15 0 5,000 -0.3
24/11/2021
36.15
 975,380 34.40 36.43 34.68 0 21,000 -1.3
23/11/2021
34.40
 863,804 34.17 34.57 33.38 0 0 0
22/11/2021
34.17
 543,997 35.02 35.02 34.06 0 23 -0.0
19/11/2021
35.02
 733,202 35.87 35.87 34.46 5,000 2,100 0.2
18/11/2021
35.87
 409,523 35.98 36.15 34.74 5,200 7,100 -0.1
17/11/2021
35.98
 368,851 35.47 36.15 35.13 5,000 100 0.3
16/11/2021
35.47
 2,797,122 34.46 35.64 33.04 4,400 0 0.3
15/11/2021
34.46
 485,748 33.33 36.09 33.10 0 12,800 -0.8
12/11/2021
33.33
 61,830 33.89 34.96 32.82 100 2,100 -0.1
11/11/2021
33.89
 95,502 34.17 34.85 33.33 100 5,000 -0.3
10/11/2021
34.17
 276,332 32.14 34.46 32.08 100 8,000 -0.5
09/11/2021
32.14
 73,539 32.03 32.42 31.91 1,000 84 0.1
08/11/2021
32.03
 53,700 31.97 32.48 31.63 0 0 0
05/11/2021
31.97
 95,691 31.63 32.65 31.29 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021
31.63
 42,084 31.41 32.76 31.63 0 0 0
03/11/2021
31.41
 112,523 31.41 32.18 31.35 2,000 4,600 -0.1
02/11/2021
31.41
 238,317 32.18 32.18 31.08 5,200 121,300 -6.6
01/11/2021
32.18
 87,208 32.45 33.33 31.90 0 300 -0.0
29/10/2021
32.45
 153,057 32.12 33.28 32.07 1,700 20,000 -1.1
28/10/2021
32.12
 173,544 33.55 33.55 30.42 0 100 -0.0
27/10/2021
33.55
 92,700 34.05 34.10 33.00 2,300 2,000 0.0
26/10/2021
34.05
 342,700 31.08 34.16 31.90 1,100 41,200 -2.5
25/10/2021
31.08
 252,700 28.27 31.08 28.60 700 1,500 -0.0
22/10/2021
28.27
 16,900 27.94 28.27 28.05 0 0 0
21/10/2021
27.94
 10,700 27.89 27.94 27.83 0 0 0
20/10/2021
27.89
 8,900 27.94 27.94 27.78 0 1,900 -0.1
19/10/2021
27.94
 25,200 28.33 28.33 27.78 0 0 0
18/10/2021
28.33
 58,500 28.27 28.33 27.78 0 0 0
15/10/2021
28.27
 24,200 28.27 28.33 28.16 0 0 0
14/10/2021
28.27
 19,100 28.16 28.60 28.05 0 0 0
13/10/2021
28.16
 48,100 27.72 28.27 27.50 0 2,600 -0.1
12/10/2021
27.72
 8,200 27.56 27.94 27.56 0 0 0
11/10/2021
27.56
 19,600 27.83 27.94 27.50 0 0 0
08/10/2021
27.83
 12,100 28.05 28.05 27.50 2,000 0 0.1
07/10/2021
28.05
 39,363 28.05 28.05 27.50 0 3 -0.0
06/10/2021
28.05
 16,700 27.50 28.22 27.50 0 500 -0.0
05/10/2021
27.50
 12,501 27.01 28.05 26.95 0 0 0
04/10/2021
27.01
 38,520 27.83 29.15 25.08 0 0 0
01/10/2021
27.83
 17,000 27.89 27.89 27.28 76,504 76,404 0.0
30/09/2021
27.89
 14,045 27.50 28.05 27.23 0 0 0
29/09/2021
27.50
 29,720 30.09 30.09 27.39 0 0 0
28/09/2021
30.09
 30,800 27.39 30.09 26.68 0 0 0
27/09/2021
27.39
 10,578 27.94 27.94 27.23 0 2,208 -0.1
24/09/2021
27.94
 25,500 28.00 28.00 27.50 0 0 0
23/09/2021
28.00
 44,620 28.44 28.44 27.61 0 26,900 -1.4
22/09/2021
28.44
 6,900 28.60 28.60 28.05 0 2,700 -0.1
21/09/2021
28.60
 7,571 28.60 28.60 28.05 0 0 0
20/09/2021
28.60
 29,501 28.60 29.04 28.05 0 1,100 -0.1
17/09/2021
28.60
 36,600 28.55 28.77 28.05 0 100 -0.0
16/09/2021
28.55
 11,748 28.55 28.60 27.94 0 2,200 -0.1
15/09/2021
28.55
 9,400 28.38 28.55 28.05 0 0 0
14/09/2021
28.38
 15,720 28.33 28.38 27.83 0 600 -0.0
13/09/2021
28.33
 16,700 28.44 28.44 28.00 0 200 0
10/09/2021
28.44
 20,600 28.55 28.60 27.83 2,000 800 0.1
09/09/2021
28.55
 88,651 28.05 28.55 27.94 800 10,900 -0.5
08/09/2021
28.05
 14,000 28.05 28.49 27.78 0 0 0
07/09/2021
28.05
 30,514 28.38 28.38 27.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |