CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
27.92
 1,900 26.90 27.97 26.90 0 0 0
12/07/2021
26.90
 70,880 28.71 28.71 26.74 0 11,270 -0.6
09/07/2021
28.71
 70,654 28.26 28.87 27.69 0 0 0
08/07/2021
28.26
 16,400 28.82 28.82 27.80 0 0 0
07/07/2021
28.82
 118,300 27.80 29.10 27.47 0 1,500 -0.1
06/07/2021
27.80
 20,723 28.09 28.09 27.80 2,500 900 0.1
05/07/2021
28.09
 43,700 28.26 28.26 27.64 0 0 0
02/07/2021
28.26
 21,500 28.37 28.37 28.03 0 0 0
01/07/2021
28.37
 13,400 28.59 28.59 28.37 0 0 0
30/06/2021
28.59
 14,944 28.54 28.59 28.42 0 0 0
29/06/2021
28.54
 27,410 29.27 29.27 28.54 0 0 0
28/06/2021
29.27
 13,321 29.55 29.55 28.99 200 0 0.0
25/06/2021
29.55
 24,941 29.10 29.94 28.93 19,700 2,200 0.9
24/06/2021
29.10
 30,495 29.32 29.89 28.14 500 970 -0.0
23/06/2021
29.32
 7,930 29.83 29.83 29.27 2,500 1,000 0.1
22/06/2021
29.83
 90,420 29.61 29.89 29.16 500 0 0.0
21/06/2021
29.61
 18,998 30.34 30.39 29.38 0 0 0
18/06/2021
30.34
 91,097 28.99 30.39 28.42 600 12,000 -0.6
17/06/2021
28.99
 87,100 28.48 29.04 28.31 4,300 0 0.2
16/06/2021
28.48
 25,012 29.16 29.16 28.20 0 4,600 -0.2
15/06/2021
29.16
 121,030 28.42 29.21 28.42 0 7,000 -0.4
14/06/2021
28.42
 110,319 27.80 28.93 27.80 15,900 23,100 -0.4
11/06/2021
27.80
 41,225 27.52 29.83 27.58 0 800 -0.0
10/06/2021
27.52
 136,960 27.30 28.09 26.85 0 20,000 -1.0
09/06/2021
27.30
 274,451 26.45 27.75 26.17 10,800 23,800 -0.6
08/06/2021
26.45
 37,200 26.85 27.13 26.17 3,800 0 0.2
07/06/2021
26.85
 237,055 26.00 26.96 25.89 0 20,000 -0.9
04/06/2021
26.00
 119,460 26.68 27.02 25.33 8,800 31,700 -1.1
03/06/2021
26.68
 264,322 25.50 26.74 25.55 0 29,500 -1.4
02/06/2021
25.50
 193,900 24.77 25.61 24.65 0 24,100 -1.1
01/06/2021
24.77
 119,092 25.44 26.17 24.26 54,800 25,409 1.4
31/05/2021
25.44
 139,929 25.10 25.55 23.92 10,300 13,400 -0.1
28/05/2021
25.10
 93,240 25.33 25.61 24.20 20,700 10,700 0.4
27/05/2021
25.33
 391,712 24.65 25.83 24.37 53,400 9,500 2.0
26/05/2021
24.65
 278,000 23.64 24.88 23.13 0 0 0
25/05/2021
23.64
 164,400 24.20 24.88 23.64 7,200 6,100 0.1
24/05/2021
24.20
 364,476 23.58 24.32 22.80 500 0 0.0
21/05/2021
23.58
 409,304 22.85 23.92 22.51 300 0 0.0
20/05/2021
22.85
 329,100 22.23 23.30 22.23 0 0 0
19/05/2021
22.23
 522,445 21.11 22.35 21.11 0 0 0
18/05/2021
21.11
 376,997 20.15 21.11 19.70 68,300 0 2.5
17/05/2021
20.15
 62,600 20.26 20.26 19.98 0 0 0
14/05/2021
20.26
 20,102 20.26 20.26 20.04 0 0 0
13/05/2021
20.26
 113,164 20.32 20.83 19.98 85,500 0 3.1
12/05/2021
20.32
 14,300 20.60 20.60 20.21 0 0 0
11/05/2021
20.60
 34,270 20.83 20.88 20.26 5,500 0 0.2
10/05/2021
20.83
 202,442 20.26 20.94 19.76 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
20.26
 26,088 20.38 20.54 20.26 11,600 378 0.4
06/05/2021
20.38
 43,512 20.59 20.81 20.27 7,800 100 0.3
05/05/2021
20.59
 350,594 19.88 20.76 19.88 166,200 1,522 6.1
04/05/2021
19.88
 52,500 19.61 19.99 19.28 4,900 6,200 -0.0
29/04/2021
19.61
 14,420 19.28 19.61 19.44 4,300 500 0.1
28/04/2021
19.28
 21,685 19.83 19.83 19.17 0 0 0
27/04/2021
19.83
 152,700 19.17 19.94 19.06 124,300 13,100 4.0
26/04/2021
19.17
 38,460 19.22 19.44 19.17 1,300 1,200 0.0
23/04/2021
19.22
 47,835 19.39 19.44 19.17 12,900 6,300 0.2
22/04/2021
19.39
 28,334 18.95 19.61 19.17 0 2,900 -0.1
20/04/2021
18.95
 43,616 19.01 19.17 18.95 2,500 0 0.1
19/04/2021
19.01
 12,306 19.06 19.28 18.90 0 0 0
16/04/2021
19.06
 20,137 19.44 19.50 19.06 0 0 0
15/04/2021
19.44
 17,929 19.50 19.55 19.44 0 1,000 -0.0
14/04/2021
19.50
 54,900 19.50 19.66 19.39 0 0 0
13/04/2021
19.50
 88,959 19.66 19.66 19.44 0 0 0
12/04/2021
19.66
 37,417 19.83 19.83 19.66 0 200 -0.0
09/04/2021
19.83
 47,400 19.83 19.88 19.77 0 5,000 -0.2
08/04/2021
19.83
 10,733 19.94 19.99 19.77 0 0 0
07/04/2021
19.94
 51,280 19.83 19.99 19.72 0 8,280 -0.3
06/04/2021
19.83
 38,443 19.88 19.94 19.77 0 0 0
05/04/2021
19.88
 21,614 19.88 19.88 19.72 0 0 0
02/04/2021
19.88
 17,400 19.83 19.94 19.77 0 0 0
01/04/2021
19.83
 44,628 19.72 19.99 19.66 0 0 0
31/03/2021
19.72
 38,552 19.72 19.99 19.66 4,000 6,000 -0.1
30/03/2021
19.72
 18,131 19.88 20.05 19.72 0 7,000 -0.3
29/03/2021
19.88
 13,933 19.72 19.88 19.66 0 0 0
26/03/2021
19.72
 42,402 19.55 19.72 19.50 0 8,600 -0.3
25/03/2021
19.55
 24,970 19.66 19.66 19.55 0 6,000 -0.2
24/03/2021
19.66
 121,035 19.83 19.83 19.55 0 0 0
23/03/2021
19.83
 54,700 19.88 19.94 19.77 0 0 0
22/03/2021
19.88
 38,620 19.94 19.94 19.77 0 11,200 -0.4
19/03/2021
19.94
 20,110 19.88 19.94 19.77 0 5,000 -0.2
18/03/2021
19.88
 50,400 19.83 19.94 19.72 0 6,000 -0.2
17/03/2021
19.83
 49,035 19.88 19.94 19.72 0 6,000 -0.2
16/03/2021
19.88
 40,740 19.99 20.05 19.83 0 10,000 -0.4
15/03/2021
19.99
 56,200 20.05 20.16 19.99 0 6,000 -0.2
12/03/2021
20.05
 31,573 20.27 20.27 19.99 0 6,000 -0.2
11/03/2021
20.27
 40,900 20.10 20.27 19.99 0 0 0
10/03/2021
20.10
 76,610 20.32 20.32 19.94 1,200 20,000 -0.7
09/03/2021
20.32
 38,342 20.43 20.43 20.16 0 0 0
08/03/2021
20.43
 82,490 20.43 20.92 20.43 0 200 -0.0
05/03/2021
20.43
 155,614 19.88 20.48 19.94 0 100 -0.0
04/03/2021
19.88
 63,700 19.72 19.99 19.61 14,200 5,000 0.3
03/03/2021
19.72
 22,654 19.77 19.77 19.61 0 5,000 -0.2
02/03/2021
19.77
 46,020 19.61 19.77 19.55 7,800 5,000 0.1
01/03/2021
19.61
 31,409 19.61 19.94 19.55 0 0 0
26/02/2021
19.61
 14,021 19.50 19.61 19.28 0 0 0
25/02/2021
19.50
 8,800 19.66 19.66 19.44 0 0 0
24/02/2021
19.66
 48,266 19.83 19.83 19.55 0 0 0
23/02/2021
19.83
 23,570 19.77 19.99 19.77 0 0 0
22/02/2021
19.77
 24,132 19.99 19.99 19.72 0 0 0
19/02/2021
19.99
 75,100 19.72 19.99 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |