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)
12/10/2021
22.53
 8,200 22.39 22.71 22.39 0 0 0
11/10/2021
22.39
 19,600 22.62 22.71 22.35 0 0 0
08/10/2021
22.62
 12,100 22.80 22.80 22.35 2,000 0 0.1
07/10/2021
22.80
 39,363 22.80 22.80 22.35 0 3 -0.0
06/10/2021
22.80
 16,700 22.35 22.93 22.35 0 500 -0.0
05/10/2021
22.35
 12,501 21.95 22.80 21.90 0 0 0
04/10/2021
21.95
 38,520 22.62 23.69 20.38 0 0 0
01/10/2021
22.62
 17,000 22.66 22.66 22.17 76,504 76,404 0.0
30/09/2021
22.66
 14,045 22.35 22.80 22.13 0 0 0
29/09/2021
22.35
 29,720 24.45 24.45 22.26 0 0 0
28/09/2021
24.45
 30,800 22.26 24.45 21.68 0 0 0
27/09/2021
22.26
 10,578 22.71 22.71 22.13 0 2,208 -0.1
24/09/2021
22.71
 25,500 22.75 22.75 22.35 0 0 0
23/09/2021
22.75
 44,620 23.11 23.11 22.44 0 26,900 -1.4
22/09/2021
23.11
 6,900 23.24 23.24 22.80 0 2,700 -0.1
21/09/2021
23.24
 7,571 23.24 23.24 22.80 0 0 0
20/09/2021
23.24
 29,501 23.24 23.60 22.80 0 1,100 -0.1
17/09/2021
23.24
 36,600 23.20 23.38 22.80 0 100 -0.0
16/09/2021
23.20
 11,748 23.20 23.24 22.71 0 2,200 -0.1
15/09/2021
23.20
 9,400 23.07 23.20 22.80 0 0 0
14/09/2021
23.07
 15,720 23.02 23.07 22.62 0 600 -0.0
13/09/2021
23.02
 16,700 23.11 23.11 22.75 0 200 0
10/09/2021
23.11
 20,600 23.20 23.24 22.62 2,000 800 0.1
09/09/2021
23.20
 88,651 22.80 23.20 22.71 800 10,900 -0.5
08/09/2021
22.80
 14,000 22.80 23.15 22.57 0 0 0
07/09/2021
22.80
 30,514 23.07 23.07 22.44 0 0 0
06/09/2021
23.07
 90,862 23.07 23.69 22.39 2,000 61,300 -3.0
01/09/2021
23.07
 51,779 23.24 23.83 22.80 0 0 0
31/08/2021
23.24
 154,693 22.26 23.33 22.57 27,000 0 1.4
30/08/2021
22.26
 35,130 22.71 22.71 22.13 0 2,000 -0.1
27/08/2021
22.71
 17,300 22.71 22.80 22.26 0 0 0
26/08/2021
22.71
 177,246 22.75 22.89 22.08 0 118,300 -5.9
25/08/2021
22.75
 24,800 22.35 22.80 22.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |