CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
28.23
 110,703 28.28 28.42 27.77 0 0 0
08/03/2022
28.28
 321,857 28.51 28.60 28.28 0 0 0
07/03/2022
28.51
 163,800 28.78 28.78 28.46 0 0 0
04/03/2022
28.78
 232,610 29.06 29.06 28.28 0 0 0
03/03/2022
29.06
 113,015 28.69 29.06 28.37 5,000 4,000 0.1
02/03/2022
28.69
 121,000 28.37 28.92 28.28 0 200 -0.0
01/03/2022
28.37
 172,900 28.88 29.15 28.28 0 3,100 -0.2
28/02/2022
28.88
 68,907 28.92 28.97 28.60 0 0 0
25/02/2022
28.92
 69,720 28.46 29.15 28.46 0 800 -0.1
24/02/2022
28.46
 211,305 29.29 29.84 28.46 0 7,000 -0.4
23/02/2022
29.29
 65,610 29.15 29.38 29.06 0 0 0
22/02/2022
29.15
 170,210 29.52 29.52 28.83 0 200 -0.0
21/02/2022
29.52
 91,200 29.61 29.61 29.01 0 2,800 -0.2
18/02/2022
29.61
 152,236 29.93 29.98 29.24 0 0 0
17/02/2022
29.93
 374,256 30.07 30.07 28.92 0 1,300 -0.1
16/02/2022
30.07
 127,350 29.79 30.07 29.52 0 200 -0.0
15/02/2022
29.79
 67,024 29.84 29.84 29.47 0 200 -0.0
14/02/2022
29.84
 1,104,334 30.85 32.13 29.75 1,600 7,200 -0.4
11/02/2022
30.85
 244,307 30.16 30.85 29.70 0 8,300 -0.6
10/02/2022
30.16
 75,716 30.21 30.30 29.84 0 0 0
09/02/2022
30.21
 76,570 30.21 30.30 29.89 0 0 0
08/02/2022
30.21
 80,734 30.44 30.44 29.38 0 100 -0.0
07/02/2022
30.44
 101,146 31.81 31.81 30.11 800 0 0.1
28/01/2022
31.81
 163,300 28.92 31.81 28.78 0 4,100 -0.3
27/01/2022
28.92
 130,600 29.15 29.33 28.74 0 0 0
26/01/2022
29.15
 174,422 29.38 29.38 28.46 0 126 -0.0
25/01/2022
29.38
 116,360 29.20 29.79 28.69 0 0 0
24/01/2022
29.20
 488,310 29.93 30.07 28.51 0 180,000 -11.3
21/01/2022
29.93
 372,412 29.56 30.07 29.38 0 0 0
20/01/2022
29.56
 148,800 29.56 29.61 29.06 0 0 0
19/01/2022
29.56
 130,000 29.84 29.84 29.24 200 0 0.0
18/01/2022
29.84
 252,000 29.84 30.25 29.61 0 0 0
17/01/2022
29.84
 1,153,109 29.56 30.25 29.24 300 320,400 -20.4
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

Chính sách bảo mật | Điều khoản sử dụng |