CTCP Nhựa Thiếu niên Tiền Phong (ntp)

59
0.20
(0.34%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |