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)
14/01/2022
29.56
 467,984 29.33 30.11 29.06 0 123,100 -7.8
13/01/2022
29.33
 494,573 27.87 29.89 28.00 1,200 7,600 -0.4
12/01/2022
27.87
 209,564 27.87 28.46 27.31 2,000 0 0.1
11/01/2022
27.87
 203,540 27.77 27.91 27.54 0 60,000 -3.6
10/01/2022
27.77
 113,759 28.23 28.37 27.73 2,000 0 0.1
07/01/2022
28.23
 326,169 27.54 28.42 27.68 0 500 -0.0
06/01/2022
27.54
 220,792 27.68 27.77 27.50 0 100 -0.0
05/01/2022
27.68
 323,125 27.64 27.73 27.50 0 500 -0.0
04/01/2022
27.64
 92,531 27.54 27.91 27.54 0 1,600 -0.1
31/12/2021
27.54
 168,701 27.59 27.64 27.36 0 0 0
30/12/2021
27.59
 187,600 27.36 27.77 27.41 0 0 0
29/12/2021
27.36
 223,613 26.63 27.54 26.63 600 100 0.0
28/12/2021
26.63
 146,360 26.49 27.54 26.26 0 0 0
27/12/2021
26.49
 118,201 26.99 27.04 25.75 0 0 0
24/12/2021
26.99
 48,100 26.81 27.04 26.30 0 0 0
23/12/2021
26.81
 70,515 27.54 27.54 26.53 0 0 0
22/12/2021
27.54
 332,490 26.53 28.42 25.80 0 700 -0.0
21/12/2021
26.53
 182,506 27.36 27.36 26.53 0 0 0
20/12/2021
27.36
 192,001 27.54 27.64 27.08 0 0 0
17/12/2021
27.54
 228,400 27.82 27.82 27.31 0 0 0
16/12/2021
27.82
 160,121 27.87 27.87 27.54 0 0 0
15/12/2021
27.87
 137,900 27.91 27.91 27.54 0 0 0
14/12/2021
27.91
 160,347 28.00 28.00 27.64 0 0 0
13/12/2021
28.00
 158,872 28.00 28.19 27.59 5,000 0 0.3
10/12/2021
28.00
 175,806 28.19 28.23 27.54 0 0 0
09/12/2021
28.19
 118,000 28.00 28.19 27.77 0 0 0
08/12/2021
28.00
 91,501 28.00 28.14 27.73 0 100 -0.0
07/12/2021
28.00
 155,469 27.77 28.32 27.36 0 100 -0.0
06/12/2021
27.77
 203,400 28.28 28.92 27.31 0 1,000 -0.1
03/12/2021
28.28
 441,670 28.83 28.92 28.28 0 0 0
02/12/2021
28.83
 300,669 29.24 29.33 28.74 1,000 200 0.1
01/12/2021
29.24
 267,976 29.56 29.56 28.92 0 0 0
30/11/2021
29.56
 506,393 28.97 30.30 28.83 4,000 8,200 -0.3
29/11/2021
28.97
 302,083 29.38 29.38 28.46 0 1,800 -0.1
26/11/2021
29.38
 392,896 29.84 29.84 28.51 0 3,600 -0.2
25/11/2021
29.84
 596,408 29.38 30.07 29.38 0 5,000 -0.3
24/11/2021
29.38
 975,380 27.96 29.61 28.19 0 21,000 -1.3
23/11/2021
27.96
 863,804 27.77 28.09 27.13 0 0 0
22/11/2021
27.77
 543,997 28.46 28.46 27.68 0 23 -0.0
19/11/2021
28.46
 733,202 29.15 29.15 28.00 5,000 2,100 0.2
18/11/2021
29.15
 409,523 29.24 29.38 28.23 5,200 7,100 -0.1
17/11/2021
29.24
 368,851 28.83 29.38 28.55 5,000 100 0.3
16/11/2021
28.83
 2,797,122 28.00 28.97 26.86 4,400 0 0.3
15/11/2021
28.00
 485,748 27.08 29.33 26.90 0 12,800 -0.8
12/11/2021
27.08
 61,830 27.54 28.42 26.67 100 2,100 -0.1
11/11/2021
27.54
 95,502 27.77 28.32 27.08 100 5,000 -0.3
10/11/2021
27.77
 276,332 26.12 28.00 26.07 100 8,000 -0.5
09/11/2021
26.12
 73,539 26.03 26.35 25.94 1,000 84 0.1
08/11/2021
26.03
 53,700 25.98 26.40 25.71 0 0 0
05/11/2021
25.98
 95,691 25.71 26.53 25.43 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021
25.71
 42,084 25.52 26.63 25.71 0 0 0
03/11/2021
25.52
 112,523 25.52 26.15 25.48 2,000 4,600 -0.1
02/11/2021
25.52
 238,317 26.15 26.15 25.26 5,200 121,300 -6.6
01/11/2021
26.15
 87,208 26.37 27.09 25.93 0 300 -0.0
29/10/2021
26.37
 153,057 26.10 27.04 26.06 1,700 20,000 -1.1
28/10/2021
26.10
 173,544 27.27 27.27 24.72 0 100 -0.0
27/10/2021
27.27
 92,700 27.67 27.71 26.82 2,300 2,000 0.0
26/10/2021
27.67
 342,700 25.26 27.76 25.93 1,100 41,200 -2.5
25/10/2021
25.26
 252,700 22.98 25.26 23.24 700 1,500 -0.0
22/10/2021
22.98
 16,900 22.71 22.98 22.80 0 0 0
21/10/2021
22.71
 10,700 22.66 22.71 22.62 0 0 0
20/10/2021
22.66
 8,900 22.71 22.71 22.57 0 1,900 -0.1
19/10/2021
22.71
 25,200 23.02 23.02 22.57 0 0 0
18/10/2021
23.02
 58,500 22.98 23.02 22.57 0 0 0
15/10/2021
22.98
 24,200 22.98 23.02 22.89 0 0 0
14/10/2021
22.98
 19,100 22.89 23.24 22.80 0 0 0
13/10/2021
22.89
 48,100 22.53 22.98 22.35 0 2,600 -0.1
12/10/2021
22.53
 8,200 22.39 22.71 22.39 0 0 0
11/10/2021
22.39
 19,600 22.62 22.71 22.35 0 0 0
08/10/2021
22.62
 12,100 22.80 22.80 22.35 2,000 0 0.1
07/10/2021
22.80
 39,363 22.80 22.80 22.35 0 3 -0.0
06/10/2021
22.80
 16,700 22.35 22.93 22.35 0 500 -0.0
05/10/2021
22.35
 12,501 21.95 22.80 21.90 0 0 0
04/10/2021
21.95
 38,520 22.62 23.69 20.38 0 0 0
01/10/2021
22.62
 17,000 22.66 22.66 22.17 76,504 76,404 0.0
30/09/2021
22.66
 14,045 22.35 22.80 22.13 0 0 0
29/09/2021
22.35
 29,720 24.45 24.45 22.26 0 0 0
28/09/2021
24.45
 30,800 22.26 24.45 21.68 0 0 0
27/09/2021
22.26
 10,578 22.71 22.71 22.13 0 2,208 -0.1
24/09/2021
22.71
 25,500 22.75 22.75 22.35 0 0 0
23/09/2021
22.75
 44,620 23.11 23.11 22.44 0 26,900 -1.4
22/09/2021
23.11
 6,900 23.24 23.24 22.80 0 2,700 -0.1
21/09/2021
23.24
 7,571 23.24 23.24 22.80 0 0 0
20/09/2021
23.24
 29,501 23.24 23.60 22.80 0 1,100 -0.1
17/09/2021
23.24
 36,600 23.20 23.38 22.80 0 100 -0.0
16/09/2021
23.20
 11,748 23.20 23.24 22.71 0 2,200 -0.1
15/09/2021
23.20
 9,400 23.07 23.20 22.80 0 0 0
14/09/2021
23.07
 15,720 23.02 23.07 22.62 0 600 -0.0
13/09/2021
23.02
 16,700 23.11 23.11 22.75 0 200 0
10/09/2021
23.11
 20,600 23.20 23.24 22.62 2,000 800 0.1
09/09/2021
23.20
 88,651 22.80 23.20 22.71 800 10,900 -0.5
08/09/2021
22.80
 14,000 22.80 23.15 22.57 0 0 0
07/09/2021
22.80
 30,514 23.07 23.07 22.44 0 0 0
06/09/2021
23.07
 90,862 23.07 23.69 22.39 2,000 61,300 -3.0
01/09/2021
23.07
 51,779 23.24 23.83 22.80 0 0 0
31/08/2021
23.24
 154,693 22.26 23.33 22.57 27,000 0 1.4
30/08/2021
22.26
 35,130 22.71 22.71 22.13 0 2,000 -0.1
27/08/2021
22.71
 17,300 22.71 22.80 22.26 0 0 0
26/08/2021
22.71
 177,246 22.75 22.89 22.08 0 118,300 -5.9
25/08/2021
22.75
 24,800 22.35 22.80 22.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |