CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
28.23
 110,703 28.28 28.42 27.77 0 0 0
08/03/2022
28.28
 321,857 28.51 28.60 28.28 0 0 0
07/03/2022
28.51
 163,800 28.78 28.78 28.46 0 0 0
04/03/2022
28.78
 232,610 29.06 29.06 28.28 0 0 0
03/03/2022
29.06
 113,015 28.69 29.06 28.37 5,000 4,000 0.1
02/03/2022
28.69
 121,000 28.37 28.92 28.28 0 200 -0.0
01/03/2022
28.37
 172,900 28.88 29.15 28.28 0 3,100 -0.2
28/02/2022
28.88
 68,907 28.92 28.97 28.60 0 0 0
25/02/2022
28.92
 69,720 28.46 29.15 28.46 0 800 -0.1
24/02/2022
28.46
 211,305 29.29 29.84 28.46 0 7,000 -0.4
23/02/2022
29.29
 65,610 29.15 29.38 29.06 0 0 0
22/02/2022
29.15
 170,210 29.52 29.52 28.83 0 200 -0.0
21/02/2022
29.52
 91,200 29.61 29.61 29.01 0 2,800 -0.2
18/02/2022
29.61
 152,236 29.93 29.98 29.24 0 0 0
17/02/2022
29.93
 374,256 30.07 30.07 28.92 0 1,300 -0.1
16/02/2022
30.07
 127,350 29.79 30.07 29.52 0 200 -0.0
15/02/2022
29.79
 67,024 29.84 29.84 29.47 0 200 -0.0
14/02/2022
29.84
 1,104,334 30.85 32.13 29.75 1,600 7,200 -0.4
11/02/2022
30.85
 244,307 30.16 30.85 29.70 0 8,300 -0.6
10/02/2022
30.16
 75,716 30.21 30.30 29.84 0 0 0
09/02/2022
30.21
 76,570 30.21 30.30 29.89 0 0 0
08/02/2022
30.21
 80,734 30.44 30.44 29.38 0 100 -0.0
07/02/2022
30.44
 101,146 31.81 31.81 30.11 800 0 0.1
28/01/2022
31.81
 163,300 28.92 31.81 28.78 0 4,100 -0.3
27/01/2022
28.92
 130,600 29.15 29.33 28.74 0 0 0
26/01/2022
29.15
 174,422 29.38 29.38 28.46 0 126 -0.0
25/01/2022
29.38
 116,360 29.20 29.79 28.69 0 0 0
24/01/2022
29.20
 488,310 29.93 30.07 28.51 0 180,000 -11.3
21/01/2022
29.93
 372,412 29.56 30.07 29.38 0 0 0
20/01/2022
29.56
 148,800 29.56 29.61 29.06 0 0 0
19/01/2022
29.56
 130,000 29.84 29.84 29.24 200 0 0.0
18/01/2022
29.84
 252,000 29.84 30.25 29.61 0 0 0
17/01/2022
29.84
 1,153,109 29.56 30.25 29.24 300 320,400 -20.4

Chính sách bảo mật | Điều khoản sử dụng |