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)
12/04/2021
19.21
 37,417 19.38 19.38 19.21 0 200 -0.0
09/04/2021
19.38
 47,400 19.38 19.43 19.32 0 5,000 -0.2
08/04/2021
19.38
 10,733 19.48 19.54 19.32 0 0 0
07/04/2021
19.48
 51,280 19.38 19.54 19.27 0 8,280 -0.3
06/04/2021
19.38
 38,443 19.43 19.48 19.32 0 0 0
05/04/2021
19.43
 21,614 19.43 19.43 19.27 0 0 0
02/04/2021
19.43
 17,400 19.38 19.48 19.32 0 0 0
01/04/2021
19.38
 44,628 19.27 19.54 19.21 0 0 0
31/03/2021
19.27
 38,552 19.27 19.54 19.21 4,000 6,000 -0.1
30/03/2021
19.27
 18,131 19.43 19.59 19.27 0 7,000 -0.3
29/03/2021
19.43
 13,933 19.27 19.43 19.21 0 0 0
26/03/2021
19.27
 42,402 19.11 19.27 19.05 0 8,600 -0.3
25/03/2021
19.11
 24,970 19.21 19.21 19.11 0 6,000 -0.2
24/03/2021
19.21
 121,035 19.38 19.38 19.11 0 0 0
23/03/2021
19.38
 54,700 19.43 19.48 19.32 0 0 0
22/03/2021
19.43
 38,620 19.48 19.48 19.32 0 11,200 -0.4
19/03/2021
19.48
 20,110 19.43 19.48 19.32 0 5,000 -0.2
18/03/2021
19.43
 50,400 19.38 19.48 19.27 0 6,000 -0.2
17/03/2021
19.38
 49,035 19.43 19.48 19.27 0 6,000 -0.2
16/03/2021
19.43
 40,740 19.54 19.59 19.38 0 10,000 -0.4
15/03/2021
19.54
 56,200 19.59 19.70 19.54 0 6,000 -0.2
12/03/2021
19.59
 31,573 19.80 19.80 19.54 0 6,000 -0.2
11/03/2021
19.80
 40,900 19.64 19.80 19.54 0 0 0
10/03/2021
19.64
 76,610 19.86 19.86 19.48 1,200 20,000 -0.7
09/03/2021
19.86
 38,342 19.96 19.96 19.70 0 0 0
08/03/2021
19.96
 82,490 19.96 20.45 19.96 0 200 -0.0
05/03/2021
19.96
 155,614 19.43 20.02 19.48 0 100 -0.0
04/03/2021
19.43
 63,700 19.27 19.54 19.16 14,200 5,000 0.3
03/03/2021
19.27
 22,654 19.32 19.32 19.16 0 5,000 -0.2
02/03/2021
19.32
 46,020 19.16 19.32 19.11 7,800 5,000 0.1
01/03/2021
19.16
 31,409 19.16 19.48 19.11 0 0 0
26/02/2021
19.16
 14,021 19.05 19.16 18.84 0 0 0
25/02/2021
19.05
 8,800 19.21 19.21 19.00 0 0 0
24/02/2021
19.21
 48,266 19.38 19.38 19.11 0 0 0
23/02/2021
19.38
 23,570 19.32 19.54 19.32 0 0 0
22/02/2021
19.32
 24,132 19.54 19.54 19.27 0 0 0
19/02/2021
19.54
 75,100 19.27 19.54 18.73 0 0 0
18/02/2021
19.27
 56,910 18.52 19.43 18.57 0 500 -0.0
17/02/2021
18.52
 33,800 18.41 18.68 18.41 0 6,900 -0.2
09/02/2021
18.41
 23,740 18.20 18.47 18.09 700 40 0.0
08/02/2021
18.20
 33,228 18.25 18.68 18.09 0 3,528 -0.1
05/02/2021
18.25
 48,346 18.25 18.63 18.20 0 0 0
04/02/2021
18.25
 15,471 18.41 18.41 18.20 700 0 0.0
03/02/2021
18.41
 21,516 18.25 18.47 18.20 0 0 0
02/02/2021
18.25
 39,090 18.25 18.31 17.93 0 0 0
01/02/2021
18.25
 7,900 18.47 18.47 17.98 0 0 0
29/01/2021
18.47
 41,650 17.34 18.63 17.13 100 0 0.0
28/01/2021
17.34
 145,988 19.21 19.21 17.34 45,000 10,000 1.2
27/01/2021
19.21
 54,817 19.27 19.27 18.95 20,000 10,000 0.4
26/01/2021
19.27
 120,225 19.54 19.54 19.05 17,700 10,000 0.3
25/01/2021
19.54
 45,054 19.64 19.64 19.21 0 11,200 -0.4
22/01/2021
19.64
 14,500 19.75 19.75 19.64 0 0 0
21/01/2021
19.75
 87,105 19.27 19.75 19.11 0 14,200 -0.5
20/01/2021
19.27
 69,600 19.27 19.48 18.73 200 0 0.0
19/01/2021
19.27
 95,946 20.02 20.12 18.57 2,600 500 0.1
18/01/2021
20.02
 97,770 20.45 20.45 19.86 2,300 0 0.1
15/01/2021
20.45
 70,603 20.45 20.50 20.29 0 0 0
14/01/2021
20.45
 46,252 20.66 20.82 20.45 2,400 0 0.1
13/01/2021
20.66
 284,810 19.75 20.77 19.80 0 1,300 -0.1
12/01/2021
19.75
 63,200 19.70 19.75 19.59 0 0 0
11/01/2021
19.70
 53,800 19.59 19.86 19.59 0 100 -0.0
08/01/2021
19.59
 36,562 19.75 19.80 19.54 0 0 0
07/01/2021
19.75
 57,600 19.59 21.52 19.54 6,000 0 0.2
06/01/2021
19.59
 113,925 19.91 19.91 19.54 12,300 59,540 -1.7
05/01/2021
19.91
 58,734 19.86 20.07 19.75 100 200 -0.0
04/01/2021
19.86
 135,800 19.27 20.07 19.27 800 100 0.0
31/12/2020
19.27
 35,400 19.27 19.54 19.21 511 20 0.0
30/12/2020
19.27
 19,108 19.32 19.38 19.27 500 20 0.0
29/12/2020
19.32
 24,882 19.38 19.43 19.27 0 0 0
28/12/2020
19.38
 62,081 19.27 19.59 18.84 9,400 300 0.3
25/12/2020
19.27
 40,649 19.21 19.48 19.21 9,800 0 0.4
24/12/2020
19.21
 70,270 19.27 19.43 18.73 0 0 0
23/12/2020
19.27
 31,532 19.43 19.43 19.27 0 0 0
22/12/2020
19.43
 97,145 19.43 19.48 18.41 0 0 0
21/12/2020
19.43
 49,085 19.43 19.64 19.43 4,500 0 0.2
18/12/2020
19.43
 67,805 19.48 19.48 19.16 0 0 0
17/12/2020
19.48
 36,556 19.54 19.64 19.38 20 3,480 -0.1
16/12/2020
19.54
 60,539 19.64 19.64 19.38 100 0 0.0
15/12/2020
19.64
 80,616 19.75 19.80 19.59 0 0 0
14/12/2020
19.75
 45,841 19.75 19.80 19.32 12,930 3,120 0.4
11/12/2020
19.75
 43,230 19.54 19.75 19.38 4,900 0 0.2
10/12/2020
19.54
 92,906 19.70 19.75 19.54 0 0 0
09/12/2020
19.70
 117,666 19.70 20.02 19.54 0 0 0
08/12/2020
19.70
 144,555 19.96 20.07 19.54 5,000 70 0.2
07/12/2020
19.96
 84,070 19.32 21.25 19.54 1,100 100 0.0
04/12/2020
19.32
 245,153 18.79 19.43 18.79 9,020 1,000 0.3
03/12/2020
18.79
 317,693 18.41 19.00 18.20 70 22,000 -0.8
02/12/2020
18.41
 47,290 18.52 18.57 18.25 4,700 20,000 -0.5
01/12/2020
18.52
 50,611 18.52 18.52 18.20 0 10,800 -0.4
30/11/2020
18.52
 65,440 18.47 19.00 18.47 0 1,100 -0.0
27/11/2020
18.47
 118,871 18.09 18.68 18.20 0 25,051 -0.9
26/11/2020
18.09
 99,945 17.77 18.14 17.77 44,000 49,500 -0.2
25/11/2020
17.77
 50,107 17.82 17.93 17.66 2,900 3,200 -0.0
24/11/2020
17.82
 28,576 18.09 18.09 17.72 6,000 0 0.2
23/11/2020
18.09
 77,768 18.09 18.31 18.09 0 100 -0.0
20/11/2020
18.09
 49,559 17.93 18.14 17.93 14,700 9,600 0.2
19/11/2020
17.93
 87,050 17.50 18.04 17.40 0 39,700 -1.3
18/11/2020
17.50
 21,232 17.50 17.61 17.45 0 0 0
17/11/2020
17.50
 28,320 17.40 17.61 17.34 0 0 0
16/11/2020
17.40
 28,505 17.45 17.61 17.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |