CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.40
-0.80
(-1.37%)
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
(2026-02-23) 		-5.20 -8.20% 4,781,200 -407,800 -23.9
56
64.80
57.40
2 tháng
(2026-01-19) 		-12.30 -17.45% 14,329,500 -1,836,700 -115.2
56
70.50
57.40
3 tháng
(2025-12-19) 		-4.34 -6.94% 22,718,200 -2,098,800 -131.8
56
73.90
57.40
6 tháng
(2025-09-22) 		-4.73 -7.52% 36,419,300 -3,259,500 -205.7
56
73.90
57.40
12 tháng
(2025-03-24) 		4.93 9.26% 91,965,800 -2,578,940 -143.4
43.38
73.90
57.40
24 tháng
(2024-03-29) 		28.04 92.97% 184,233,039 -3,279,496 -188.1
26.72
73.90
57.40
36 tháng
(2023-04-04) 		37.29 178.32% 197,637,137 -3,202,529 -185.5
20.91
73.90
57.40
60 tháng
(2021-04-14) 		39.15 205.44% 251,049,329 -4,522,897 -270.3
17.27
73.90
57.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |