CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.40
-0.80
(-1.37%)
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
(2026-02-23) 		-5.20 -8.20% 4,781,200 -407,800 -23.9
56
64.80
57.40
2 tháng
(2026-01-19) 		-12.30 -17.45% 14,329,500 -1,836,700 -115.2
56
70.50
57.40
3 tháng
(2025-12-19) 		-4.34 -6.94% 22,718,200 -2,098,800 -131.8
56
73.90
57.40
6 tháng
(2025-09-22) 		-4.73 -7.52% 36,419,300 -3,259,500 -205.7
56
73.90
57.40
12 tháng
(2025-03-24) 		4.93 9.26% 91,965,800 -2,578,940 -143.4
43.38
73.90
57.40
24 tháng
(2024-03-29) 		28.04 92.97% 184,233,039 -3,279,496 -188.1
26.72
73.90
57.40
36 tháng
(2023-04-04) 		37.29 178.32% 197,637,137 -3,202,529 -185.5
20.91
73.90
57.40
60 tháng
(2021-04-14) 		39.15 205.44% 251,049,329 -4,522,897 -270.3
17.27
73.90
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |