CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60
1.20
(2.04%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
28.16
 118,300 27.17 28.44 26.84 0 1,500 -0.1
06/07/2021
27.17
 20,723 27.45 27.45 27.17 2,500 900 0.1
05/07/2021
27.45
 43,700 27.61 27.61 27.01 0 0 0
02/07/2021
27.61
 21,500 27.72 27.72 27.39 0 0 0
01/07/2021
27.72
 13,400 27.94 27.94 27.72 0 0 0
30/06/2021
27.94
 14,944 27.89 27.94 27.78 0 0 0
29/06/2021
27.89
 27,410 28.60 28.60 27.89 0 0 0
28/06/2021
28.60
 13,321 28.88 28.88 28.33 200 0 0.0
25/06/2021
28.88
 24,941 28.44 29.26 28.27 19,700 2,200 0.9
24/06/2021
28.44
 30,495 28.66 29.21 27.50 500 970 -0.0
23/06/2021
28.66
 7,930 29.15 29.15 28.60 2,500 1,000 0.1
22/06/2021
29.15
 90,420 28.93 29.21 28.49 500 0 0.0
21/06/2021
28.93
 18,998 29.65 29.70 28.71 0 0 0
18/06/2021
29.65
 91,097 28.33 29.70 27.78 600 12,000 -0.6
17/06/2021
28.33
 87,100 27.83 28.38 27.67 4,300 0 0.2
16/06/2021
27.83
 25,012 28.49 28.49 27.56 0 4,600 -0.2
15/06/2021
28.49
 121,030 27.78 28.55 27.78 0 7,000 -0.4
14/06/2021
27.78
 110,319 27.17 28.27 27.17 15,900 23,100 -0.4
11/06/2021
27.17
 41,225 26.90 29.15 26.95 0 800 -0.0
10/06/2021
26.90
 136,960 26.68 27.45 26.24 0 20,000 -1.0
09/06/2021
26.68
 274,451 25.85 27.12 25.58 10,800 23,800 -0.6
08/06/2021
25.85
 37,200 26.24 26.51 25.58 3,800 0 0.2
07/06/2021
26.24
 237,055 25.41 26.35 25.30 0 20,000 -0.9
04/06/2021
25.41
 119,460 26.07 26.40 24.75 8,800 31,700 -1.1
03/06/2021
26.07
 264,322 24.92 26.13 24.97 0 29,500 -1.4
02/06/2021
24.92
 193,900 24.20 25.03 24.09 0 24,100 -1.1
01/06/2021
24.20
 119,092 24.86 25.58 23.71 54,800 25,409 1.4
31/05/2021
24.86
 139,929 24.53 24.97 23.38 10,300 13,400 -0.1
28/05/2021
24.53
 93,240 24.75 25.03 23.65 20,700 10,700 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |