CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63.20
0.50
(0.80%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2021
24.75
 391,712 24.09 25.25 23.82 53,400 9,500 2.0
26/05/2021
24.09
 278,000 23.10 24.31 22.61 0 0 0
25/05/2021
23.10
 164,400 23.65 24.31 23.10 7,200 6,100 0.1
24/05/2021
23.65
 364,476 23.05 23.76 22.28 500 0 0.0
21/05/2021
23.05
 409,304 22.33 23.38 22.00 300 0 0.0
20/05/2021
22.33
 329,100 21.73 22.77 21.73 0 0 0
19/05/2021
21.73
 522,445 20.63 21.84 20.63 0 0 0
18/05/2021
20.63
 376,997 19.69 20.63 19.25 68,300 0 2.5
17/05/2021
19.69
 62,600 19.80 19.80 19.53 0 0 0
14/05/2021
19.80
 20,102 19.80 19.80 19.58 0 0 0
13/05/2021
19.80
 113,164 19.86 20.35 19.53 85,500 0 3.1
12/05/2021
19.86
 14,300 20.13 20.13 19.75 0 0 0
11/05/2021
20.13
 34,270 20.35 20.41 19.80 5,500 0 0.2
10/05/2021
20.35
 202,442 19.80 20.46 19.31 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
19.80
 26,088 19.91 20.08 19.80 11,600 378 0.4
06/05/2021
19.91
 43,512 20.12 20.34 19.80 7,800 100 0.3
05/05/2021
20.12
 350,594 19.43 20.29 19.43 166,200 1,522 6.1
04/05/2021
19.43
 52,500 19.16 19.54 18.84 4,900 6,200 -0.0
29/04/2021
19.16
 14,420 18.84 19.16 19.00 4,300 500 0.1
28/04/2021
18.84
 21,685 19.38 19.38 18.73 0 0 0
27/04/2021
19.38
 152,700 18.73 19.48 18.63 124,300 13,100 4.0
26/04/2021
18.73
 38,460 18.79 19.00 18.73 1,300 1,200 0.0
23/04/2021
18.79
 47,835 18.95 19.00 18.73 12,900 6,300 0.2
22/04/2021
18.95
 28,334 18.52 19.16 18.73 0 2,900 -0.1
20/04/2021
18.52
 43,616 18.57 18.73 18.52 2,500 0 0.1
19/04/2021
18.57
 12,306 18.63 18.84 18.47 0 0 0
16/04/2021
18.63
 20,137 19.00 19.05 18.63 0 0 0
15/04/2021
19.00
 17,929 19.05 19.11 19.00 0 1,000 -0.0
14/04/2021
19.05
 54,900 19.05 19.21 18.95 0 0 0
13/04/2021
19.05
 88,959 19.21 19.21 19.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |