CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
22.35
 10,336 22.66 22.66 22.13 0 0 0
23/08/2021
22.66
 65,750 22.57 22.66 21.90 0 38,550 -1.9
20/08/2021
22.57
 109,900 22.80 22.80 22.17 0 0 0
19/08/2021
22.80
 105,100 23.65 23.65 22.35 0 0 0
18/08/2021
23.65
 11,000 23.51 23.69 23.24 0 700 -0.0
17/08/2021
23.51
 57,700 23.33 24.36 23.51 0 0 0
16/08/2021
23.33
 246,500 21.68 23.42 21.68 0 37,400 -1.8
13/08/2021
21.68
 18,772 21.81 21.81 21.63 0 0 0
12/08/2021
21.81
 13,200 22.08 22.08 21.81 0 0 0
11/08/2021
22.08
 64,700 21.99 22.13 21.63 47,900 0 2.4
10/08/2021
21.99
 64,900 21.86 22.13 21.81 39,900 0 2.0
09/08/2021
21.86
 38,516 21.86 21.86 21.46 100 22,700 -1.1
06/08/2021
21.86
 30,700 21.86 21.95 21.59 500 0 0.0
05/08/2021
21.86
 200,000 22.17 22.17 21.55 0 180,570 -8.7
04/08/2021
22.17
 5,300 22.22 22.22 21.68 1,000 200 0.0
03/08/2021
22.22
 6,100 21.68 22.31 21.59 0 100 -0.0
02/08/2021
21.68
 185,100 22.31 22.31 21.63 0 174,400 -8.5
30/07/2021
22.31
 15,600 22.71 22.71 22.17 0 0 0
29/07/2021
22.71
 16,800 22.13 22.71 21.99 0 1,900 -0.1
28/07/2021
22.13
 16,900 22.48 22.98 21.99 0 0 0
27/07/2021
22.48
 33,566 23.15 23.15 22.35 400 16,200 -0.8
26/07/2021
23.15
 14,337 23.11 23.24 22.93 2,700 300 0.1
23/07/2021
23.11
 13,200 23.11 23.24 22.84 0 0 0
22/07/2021
23.11
 123,500 23.02 23.20 22.31 1,400 88,000 -4.3
21/07/2021
23.02
 18,700 22.66 24.90 22.75 300 0 0.0
20/07/2021
22.66
 49,560 22.31 22.75 22.13 0 0 0
19/07/2021
22.31
 53,000 22.75 22.75 21.90 0 28,100 -1.4
16/07/2021
22.75
 2,500 22.80 22.80 22.75 0 0 0
15/07/2021
22.80
 54,910 22.80 22.80 22.13 500 43,210 -2.1
14/07/2021
22.80
 148,332 22.17 22.80 21.46 0 600 -0.0
13/07/2021
22.17
 1,900 21.37 22.22 21.37 0 0 0
12/07/2021
21.37
 70,880 22.80 22.80 21.23 0 11,270 -0.6
09/07/2021
22.80
 70,654 22.44 22.93 21.99 0 0 0
08/07/2021
22.44
 16,400 22.89 22.89 22.08 0 0 0
07/07/2021
22.89
 118,300 22.08 23.11 21.81 0 1,500 -0.1
06/07/2021
22.08
 20,723 22.31 22.31 22.08 2,500 900 0.1
05/07/2021
22.31
 43,700 22.44 22.44 21.95 0 0 0
02/07/2021
22.44
 21,500 22.53 22.53 22.26 0 0 0
01/07/2021
22.53
 13,400 22.71 22.71 22.53 0 0 0
30/06/2021
22.71
 14,944 22.66 22.71 22.57 0 0 0
29/06/2021
22.66
 27,410 23.24 23.24 22.66 0 0 0
28/06/2021
23.24
 13,321 23.47 23.47 23.02 200 0 0.0
25/06/2021
23.47
 24,941 23.11 23.78 22.98 19,700 2,200 0.9
24/06/2021
23.11
 30,495 23.29 23.74 22.35 500 970 -0.0
23/06/2021
23.29
 7,930 23.69 23.69 23.24 2,500 1,000 0.1
22/06/2021
23.69
 90,420 23.51 23.74 23.15 500 0 0.0
21/06/2021
23.51
 18,998 24.09 24.14 23.33 0 0 0
18/06/2021
24.09
 91,097 23.02 24.14 22.57 600 12,000 -0.6
17/06/2021
23.02
 87,100 22.62 23.07 22.48 4,300 0 0.2
16/06/2021
22.62
 25,012 23.15 23.15 22.39 0 4,600 -0.2
15/06/2021
23.15
 121,030 22.57 23.20 22.57 0 7,000 -0.4
14/06/2021
22.57
 110,319 22.08 22.98 22.08 15,900 23,100 -0.4
11/06/2021
22.08
 41,225 21.86 23.69 21.90 0 800 -0.0
10/06/2021
21.86
 136,960 21.68 22.31 21.32 0 20,000 -1.0
09/06/2021
21.68
 274,451 21.01 22.04 20.79 10,800 23,800 -0.6
08/06/2021
21.01
 37,200 21.32 21.55 20.79 3,800 0 0.2
07/06/2021
21.32
 237,055 20.65 21.41 20.56 0 20,000 -0.9
04/06/2021
20.65
 119,460 21.19 21.46 20.12 8,800 31,700 -1.1
03/06/2021
21.19
 264,322 20.25 21.23 20.29 0 29,500 -1.4
02/06/2021
20.25
 193,900 19.67 20.34 19.58 0 24,100 -1.1
01/06/2021
19.67
 119,092 20.20 20.79 19.27 54,800 25,409 1.4
31/05/2021
20.20
 139,929 19.94 20.29 19.00 10,300 13,400 -0.1
28/05/2021
19.94
 93,240 20.12 20.34 19.22 20,700 10,700 0.4
27/05/2021
20.12
 391,712 19.58 20.52 19.36 53,400 9,500 2.0
26/05/2021
19.58
 278,000 18.77 19.76 18.37 0 0 0
25/05/2021
18.77
 164,400 19.22 19.76 18.77 7,200 6,100 0.1
24/05/2021
19.22
 364,476 18.73 19.31 18.10 500 0 0.0
21/05/2021
18.73
 409,304 18.15 19.00 17.88 300 0 0.0
20/05/2021
18.15
 329,100 17.66 18.51 17.66 0 0 0
19/05/2021
17.66
 522,445 16.76 17.75 16.76 0 0 0
18/05/2021
16.76
 376,997 16.00 16.76 15.65 68,300 0 2.5
17/05/2021
16.00
 62,600 16.09 16.09 15.87 0 0 0
14/05/2021
16.09
 20,102 16.09 16.09 15.91 0 0 0
13/05/2021
16.09
 113,164 16.14 16.54 15.87 85,500 0 3.1
12/05/2021
16.14
 14,300 16.36 16.36 16.05 0 0 0
11/05/2021
16.36
 34,270 16.54 16.58 16.09 5,500 0 0.2
10/05/2021
16.54
 202,442 16.09 16.63 15.69 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
16.09
 26,088 16.18 16.32 16.09 11,600 378 0.4
06/05/2021
16.18
 43,512 16.36 16.53 16.09 7,800 100 0.3
05/05/2021
16.36
 350,594 15.79 16.49 15.79 166,200 1,522 6.1
04/05/2021
15.79
 52,500 15.57 15.88 15.31 4,900 6,200 -0.0
29/04/2021
15.57
 14,420 15.31 15.57 15.44 4,300 500 0.1
28/04/2021
15.31
 21,685 15.75 15.75 15.22 0 0 0
27/04/2021
15.75
 152,700 15.22 15.83 15.14 124,300 13,100 4.0
26/04/2021
15.22
 38,460 15.27 15.44 15.22 1,300 1,200 0.0
23/04/2021
15.27
 47,835 15.40 15.44 15.22 12,900 6,300 0.2
22/04/2021
15.40
 28,334 15.05 15.57 15.22 0 2,900 -0.1
20/04/2021
15.05
 43,616 15.09 15.22 15.05 2,500 0 0.1
19/04/2021
15.09
 12,306 15.14 15.31 15.01 0 0 0
16/04/2021
15.14
 20,137 15.44 15.49 15.14 0 0 0
15/04/2021
15.44
 17,929 15.49 15.53 15.44 0 1,000 -0.0
14/04/2021
15.49
 54,900 15.49 15.62 15.40 0 0 0
13/04/2021
15.49
 88,959 15.62 15.62 15.44 0 0 0
12/04/2021
15.62
 37,417 15.75 15.75 15.62 0 200 -0.0
09/04/2021
15.75
 47,400 15.75 15.79 15.70 0 5,000 -0.2
08/04/2021
15.75
 10,733 15.83 15.88 15.70 0 0 0
07/04/2021
15.83
 51,280 15.75 15.88 15.66 0 8,280 -0.3
06/04/2021
15.75
 38,443 15.79 15.83 15.70 0 0 0
05/04/2021
15.79
 21,614 15.79 15.79 15.66 0 0 0
02/04/2021
15.79
 17,400 15.75 15.83 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |