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)
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
06/09/2021
28.38
 90,862 28.38 29.15 27.56 2,000 61,300 -3.0
01/09/2021
28.38
 51,779 28.60 29.32 28.05 0 0 0
31/08/2021
28.60
 154,693 27.39 28.71 27.78 27,000 0 1.4
30/08/2021
27.39
 35,130 27.94 27.94 27.23 0 2,000 -0.1
27/08/2021
27.94
 17,300 27.94 28.05 27.39 0 0 0
26/08/2021
27.94
 177,246 28.00 28.16 27.17 0 118,300 -5.9
25/08/2021
28.00
 24,800 27.50 28.05 27.23 0 0 0
24/08/2021
27.50
 10,336 27.89 27.89 27.23 0 0 0
23/08/2021
27.89
 65,750 27.78 27.89 26.95 0 38,550 -1.9
20/08/2021
27.78
 109,900 28.05 28.05 27.28 0 0 0
19/08/2021
28.05
 105,100 29.10 29.10 27.50 0 0 0
18/08/2021
29.10
 11,000 28.93 29.15 28.60 0 700 -0.0
17/08/2021
28.93
 57,700 28.71 29.98 28.93 0 0 0
16/08/2021
28.71
 246,500 26.68 28.82 26.68 0 37,400 -1.8
13/08/2021
26.68
 18,772 26.84 26.84 26.62 0 0 0
12/08/2021
26.84
 13,200 27.17 27.17 26.84 0 0 0
11/08/2021
27.17
 64,700 27.06 27.23 26.62 47,900 0 2.4
10/08/2021
27.06
 64,900 26.90 27.23 26.84 39,900 0 2.0
09/08/2021
26.90
 38,516 26.90 26.90 26.40 100 22,700 -1.1
06/08/2021
26.90
 30,700 26.90 27.01 26.57 500 0 0.0
05/08/2021
26.90
 200,000 27.28 27.28 26.51 0 180,570 -8.7
04/08/2021
27.28
 5,300 27.34 27.34 26.68 1,000 200 0.0
03/08/2021
27.34
 6,100 26.68 27.45 26.57 0 100 -0.0
02/08/2021
26.68
 185,100 27.45 27.45 26.62 0 174,400 -8.5
30/07/2021
27.45
 15,600 27.94 27.94 27.28 0 0 0
29/07/2021
27.94
 16,800 27.23 27.94 27.06 0 1,900 -0.1
28/07/2021
27.23
 16,900 27.67 28.27 27.06 0 0 0
27/07/2021
27.67
 33,566 28.49 28.49 27.50 400 16,200 -0.8
26/07/2021
28.49
 14,337 28.44 28.60 28.22 2,700 300 0.1
23/07/2021
28.44
 13,200 28.44 28.60 28.11 0 0 0
22/07/2021
28.44
 123,500 28.33 28.55 27.45 1,400 88,000 -4.3
21/07/2021
28.33
 18,700 27.89 30.64 28.00 300 0 0.0
20/07/2021
27.89
 49,560 27.45 28.00 27.23 0 0 0
19/07/2021
27.45
 53,000 28.00 28.00 26.95 0 28,100 -1.4
16/07/2021
28.00
 2,500 28.05 28.05 28.00 0 0 0
15/07/2021
28.05
 54,910 28.05 28.05 27.23 500 43,210 -2.1
14/07/2021
28.05
 148,332 27.28 28.05 26.40 0 600 -0.0
13/07/2021
27.28
 1,900 26.29 27.34 26.29 0 0 0
12/07/2021
26.29
 70,880 28.05 28.05 26.13 0 11,270 -0.6
09/07/2021
28.05
 70,654 27.61 28.22 27.06 0 0 0
08/07/2021
27.61
 16,400 28.16 28.16 27.17 0 0 0
07/07/2021
28.16
 118,300 27.17 28.44 26.84 0 1,500 -0.1
06/07/2021
27.17
 20,723 27.45 27.45 27.17 2,500 900 0.1
05/07/2021
27.45
 43,700 27.61 27.61 27.01 0 0 0
02/07/2021
27.61
 21,500 27.72 27.72 27.39 0 0 0
01/07/2021
27.72
 13,400 27.94 27.94 27.72 0 0 0
30/06/2021
27.94
 14,944 27.89 27.94 27.78 0 0 0
29/06/2021
27.89
 27,410 28.60 28.60 27.89 0 0 0
28/06/2021
28.60
 13,321 28.88 28.88 28.33 200 0 0.0
25/06/2021
28.88
 24,941 28.44 29.26 28.27 19,700 2,200 0.9
24/06/2021
28.44
 30,495 28.66 29.21 27.50 500 970 -0.0
23/06/2021
28.66
 7,930 29.15 29.15 28.60 2,500 1,000 0.1
22/06/2021
29.15
 90,420 28.93 29.21 28.49 500 0 0.0
21/06/2021
28.93
 18,998 29.65 29.70 28.71 0 0 0
18/06/2021
29.65
 91,097 28.33 29.70 27.78 600 12,000 -0.6
17/06/2021
28.33
 87,100 27.83 28.38 27.67 4,300 0 0.2
16/06/2021
27.83
 25,012 28.49 28.49 27.56 0 4,600 -0.2
15/06/2021
28.49
 121,030 27.78 28.55 27.78 0 7,000 -0.4
14/06/2021
27.78
 110,319 27.17 28.27 27.17 15,900 23,100 -0.4
11/06/2021
27.17
 41,225 26.90 29.15 26.95 0 800 -0.0
10/06/2021
26.90
 136,960 26.68 27.45 26.24 0 20,000 -1.0
09/06/2021
26.68
 274,451 25.85 27.12 25.58 10,800 23,800 -0.6
08/06/2021
25.85
 37,200 26.24 26.51 25.58 3,800 0 0.2
07/06/2021
26.24
 237,055 25.41 26.35 25.30 0 20,000 -0.9
04/06/2021
25.41
 119,460 26.07 26.40 24.75 8,800 31,700 -1.1
03/06/2021
26.07
 264,322 24.92 26.13 24.97 0 29,500 -1.4
02/06/2021
24.92
 193,900 24.20 25.03 24.09 0 24,100 -1.1
01/06/2021
24.20
 119,092 24.86 25.58 23.71 54,800 25,409 1.4
31/05/2021
24.86
 139,929 24.53 24.97 23.38 10,300 13,400 -0.1
28/05/2021
24.53
 93,240 24.75 25.03 23.65 20,700 10,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |