CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
19.72
 56,910 18.95 19.88 19.01 0 500 -0.0
17/02/2021
18.95
 33,800 18.84 19.12 18.84 0 6,900 -0.2
09/02/2021
18.84
 23,740 18.62 18.90 18.51 700 40 0.0
08/02/2021
18.62
 33,228 18.68 19.12 18.51 0 3,528 -0.1
05/02/2021
18.68
 48,346 18.68 19.06 18.62 0 0 0
04/02/2021
18.68
 15,471 18.84 18.84 18.62 700 0 0.0
03/02/2021
18.84
 21,516 18.68 18.90 18.62 0 0 0
02/02/2021
18.68
 39,090 18.68 18.73 18.35 0 0 0
01/02/2021
18.68
 7,900 18.90 18.90 18.40 0 0 0
29/01/2021
18.90
 41,650 17.75 19.06 17.53 100 0 0.0
28/01/2021
17.75
 145,988 19.66 19.66 17.75 45,000 10,000 1.2
27/01/2021
19.66
 54,817 19.72 19.72 19.39 20,000 10,000 0.4
26/01/2021
19.72
 120,225 19.99 19.99 19.50 17,700 10,000 0.3
25/01/2021
19.99
 45,054 20.10 20.10 19.66 0 11,200 -0.4
22/01/2021
20.10
 14,500 20.21 20.21 20.10 0 0 0
21/01/2021
20.21
 87,105 19.72 20.21 19.55 0 14,200 -0.5
20/01/2021
19.72
 69,600 19.72 19.94 19.17 200 0 0.0
19/01/2021
19.72
 95,946 20.48 20.59 19.01 2,600 500 0.1
18/01/2021
20.48
 97,770 20.92 20.92 20.32 2,300 0 0.1
15/01/2021
20.92
 70,603 20.92 20.98 20.76 0 0 0
14/01/2021
20.92
 46,252 21.14 21.31 20.92 2,400 0 0.1
13/01/2021
21.14
 284,810 20.21 21.25 20.27 0 1,300 -0.1
12/01/2021
20.21
 63,200 20.16 20.21 20.05 0 0 0
11/01/2021
20.16
 53,800 20.05 20.32 20.05 0 100 -0.0
08/01/2021
20.05
 36,562 20.21 20.27 19.99 0 0 0
07/01/2021
20.21
 57,600 20.05 22.02 19.99 6,000 0 0.2
06/01/2021
20.05
 113,925 20.38 20.38 19.99 12,300 59,540 -1.7
05/01/2021
20.38
 58,734 20.32 20.54 20.21 100 200 -0.0
04/01/2021
20.32
 135,800 19.72 20.54 19.72 800 100 0.0
31/12/2020
19.72
 35,400 19.72 19.99 19.66 511 20 0.0
30/12/2020
19.72
 19,108 19.77 19.83 19.72 500 20 0.0
29/12/2020
19.77
 24,882 19.83 19.88 19.72 0 0 0
28/12/2020
19.83
 62,081 19.72 20.05 19.28 9,400 300 0.3
25/12/2020
19.72
 40,649 19.66 19.94 19.66 9,800 0 0.4
24/12/2020
19.66
 70,270 19.72 19.88 19.17 0 0 0
23/12/2020
19.72
 31,532 19.88 19.88 19.72 0 0 0
22/12/2020
19.88
 97,145 19.88 19.94 18.84 0 0 0
21/12/2020
19.88
 49,085 19.88 20.10 19.88 4,500 0 0.2
18/12/2020
19.88
 67,805 19.94 19.94 19.61 0 0 0
17/12/2020
19.94
 36,556 19.99 20.10 19.83 20 3,480 -0.1
16/12/2020
19.99
 60,539 20.10 20.10 19.83 100 0 0.0
15/12/2020
20.10
 80,616 20.21 20.27 20.05 0 0 0
14/12/2020
20.21
 45,841 20.21 20.27 19.77 12,930 3,120 0.4
11/12/2020
20.21
 43,230 19.99 20.21 19.83 4,900 0 0.2
10/12/2020
19.99
 92,906 20.16 20.21 19.99 0 0 0
09/12/2020
20.16
 117,666 20.16 20.48 19.99 0 0 0
08/12/2020
20.16
 144,555 20.43 20.54 19.99 5,000 70 0.2
07/12/2020
20.43
 84,070 19.77 21.74 19.99 1,100 100 0.0
04/12/2020
19.77
 245,153 19.22 19.88 19.22 9,020 1,000 0.3
03/12/2020
19.22
 317,693 18.84 19.44 18.62 70 22,000 -0.8
02/12/2020
18.84
 47,290 18.95 19.01 18.68 4,700 20,000 -0.5
01/12/2020
18.95
 50,611 18.95 18.95 18.62 0 10,800 -0.4
30/11/2020
18.95
 65,440 18.90 19.44 18.90 0 1,100 -0.0
27/11/2020
18.90
 118,871 18.51 19.12 18.62 0 25,051 -0.9
26/11/2020
18.51
 99,945 18.18 18.57 18.18 44,000 49,500 -0.2
25/11/2020
18.18
 50,107 18.24 18.35 18.07 2,900 3,200 -0.0
24/11/2020
18.24
 28,576 18.51 18.51 18.13 6,000 0 0.2
23/11/2020
18.51
 77,768 18.51 18.73 18.51 0 100 -0.0
20/11/2020
18.51
 49,559 18.35 18.57 18.35 14,700 9,600 0.2
19/11/2020
18.35
 87,050 17.91 18.46 17.80 0 39,700 -1.3
18/11/2020
17.91
 21,232 17.91 18.02 17.86 0 0 0
17/11/2020
17.91
 28,320 17.80 18.02 17.75 0 0 0
16/11/2020
17.80
 28,505 17.86 18.02 17.80 100 0 0.0
13/11/2020
17.86
 41,230 17.91 17.97 17.86 6,000 0 0.2
12/11/2020
17.91
 43,305 17.97 18.07 17.86 400 0 0.0
11/11/2020
17.97
 36,805 18.02 18.02 17.80 0 0 0
10/11/2020
18.02
 23,474 18.13 18.35 17.97 0 0 0
09/11/2020
18.13
 64,132 18.07 18.24 17.58 1,600 0 0.1
06/11/2020
18.07
 27,609 18.13 18.35 17.80 0 0 0
05/11/2020
18.13
 12,658 18.40 18.40 18.07 0 0 0
04/11/2020
18.40
 27,125 18.40 18.57 18.07 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
18.40
 41,244 18.35 18.62 18.35 8,700 0 0.3
02/11/2020
18.35
 37,732 18.14 18.45 17.93 0 200 -0.0
30/10/2020
18.14
 37,140 17.77 18.14 17.61 12,400 100 0.4
29/10/2020
17.77
 62,970 18.14 18.24 17.56 0 9,600 -0.3
28/10/2020
18.14
 73,499 18.98 18.98 18.09 0 20,000 -0.7
27/10/2020
18.98
 69,981 19.13 19.29 18.77 26,200 6,600 0.7
26/10/2020
19.13
 188,036 18.09 19.40 18.19 1,100 32,900 -1.1
23/10/2020
18.09
 92,450 17.72 18.09 17.82 0 0 0
22/10/2020
17.72
 25,780 17.82 17.82 17.56 0 0 0
21/10/2020
17.82
 33,892 18.03 18.09 17.56 100 0 0.0
20/10/2020
18.03
 56,700 17.93 18.09 17.98 0 0 0
19/10/2020
17.93
 86,500 17.46 17.93 17.46 40,000 0 1.4
16/10/2020
17.46
 58,000 17.25 17.46 17.09 33,900 0 1.1
15/10/2020
17.25
 36,500 17.09 17.25 17.04 19,000 17,900 0.0
14/10/2020
17.09
 46,400 17.09 17.61 17.09 3,500 100 0.1
13/10/2020
17.09
 13,100 17.20 17.20 17.04 10,800 0 0.4
12/10/2020
17.20
 72,800 17.14 17.82 17.14 41,600 1,100 1.3
09/10/2020
17.14
 20,182 17.30 17.35 17.04 0 7,900 -0.3
08/10/2020
17.30
 16,306 17.56 17.56 17.20 2,100 8,000 -0.2
07/10/2020
17.56
 9,330 17.56 17.56 17.30 100 0 0.0
06/10/2020
17.56
 10,062 17.67 17.72 17.46 0 0 0
05/10/2020
17.67
 23,783 17.56 17.67 17.30 16,700 0 0.6
02/10/2020
17.56
 55,245 17.61 17.72 17.04 28,000 0 0.9
01/10/2020
17.61
 77,260 17.14 17.72 17.04 53,000 28,068 0.8
30/09/2020
17.14
 12,634 17.46 17.77 17.04 1,100 0 0.0
29/09/2020
17.46
 9,635 17.67 17.67 17.46 0 0 0
28/09/2020
17.67
 27,520 17.40 17.67 17.20 20,700 0 0.7
25/09/2020
17.40
 52,768 17.61 17.61 17.20 26,200 0 0.9
24/09/2020
17.61
 14,240 17.77 17.93 17.30 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |