CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
0.30
(0.48%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
17.45
 41,230 17.50 17.56 17.45 6,000 0 0.2
12/11/2020
17.50
 43,305 17.56 17.66 17.45 400 0 0.0
11/11/2020
17.56
 36,805 17.61 17.61 17.40 0 0 0
10/11/2020
17.61
 23,474 17.72 17.93 17.56 0 0 0
09/11/2020
17.72
 64,132 17.66 17.82 17.18 1,600 0 0.1
06/11/2020
17.66
 27,609 17.72 17.93 17.40 0 0 0
05/11/2020
17.72
 12,658 17.98 17.98 17.66 0 0 0
04/11/2020
17.98
 27,125 17.98 18.14 17.66 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
17.98
 41,244 17.93 18.20 17.93 8,700 0 0.3
02/11/2020
17.93
 37,732 17.73 18.03 17.52 0 200 -0.0
30/10/2020
17.73
 37,140 17.37 17.73 17.21 12,400 100 0.4
29/10/2020
17.37
 62,970 17.73 17.83 17.16 0 9,600 -0.3
28/10/2020
17.73
 73,499 18.55 18.55 17.67 0 20,000 -0.7
27/10/2020
18.55
 69,981 18.70 18.85 18.34 26,200 6,600 0.7
26/10/2020
18.70
 188,036 17.67 18.95 17.78 1,100 32,900 -1.1
23/10/2020
17.67
 92,450 17.32 17.67 17.42 0 0 0
22/10/2020
17.32
 25,780 17.42 17.42 17.16 0 0 0
21/10/2020
17.42
 33,892 17.62 17.67 17.16 100 0 0.0
20/10/2020
17.62
 56,700 17.52 17.67 17.57 0 0 0
19/10/2020
17.52
 86,500 17.06 17.52 17.06 40,000 0 1.4
16/10/2020
17.06
 58,000 16.85 17.06 16.70 33,900 0 1.1
15/10/2020
16.85
 36,500 16.70 16.85 16.65 19,000 17,900 0.0
14/10/2020
16.70
 46,400 16.70 17.21 16.70 3,500 100 0.1
13/10/2020
16.70
 13,100 16.80 16.80 16.65 10,800 0 0.4
12/10/2020
16.80
 72,800 16.75 17.42 16.75 41,600 1,100 1.3
09/10/2020
16.75
 20,182 16.91 16.96 16.65 0 7,900 -0.3
08/10/2020
16.91
 16,306 17.16 17.16 16.80 2,100 8,000 -0.2
07/10/2020
17.16
 9,330 17.16 17.16 16.91 100 0 0.0
06/10/2020
17.16
 10,062 17.26 17.32 17.06 0 0 0
05/10/2020
17.26
 23,783 17.16 17.26 16.91 16,700 0 0.6
02/10/2020
17.16
 55,245 17.21 17.32 16.65 28,000 0 0.9
01/10/2020
17.21
 77,260 16.75 17.32 16.65 53,000 28,068 0.8
30/09/2020
16.75
 12,634 17.06 17.37 16.65 1,100 0 0.0
29/09/2020
17.06
 9,635 17.26 17.26 17.06 0 0 0
28/09/2020
17.26
 27,520 17.01 17.26 16.80 20,700 0 0.7
25/09/2020
17.01
 52,768 17.21 17.21 16.80 26,200 0 0.9
24/09/2020
17.21
 14,240 17.37 17.52 16.91 0 3,000 -0.1
23/09/2020
17.37
 16,545 17.42 17.52 17.37 2,500 0 0.1
22/09/2020
17.42
 18,382 17.47 17.62 17.32 1,910 0 0.1
21/09/2020
17.47
 131,545 17.06 17.67 17.06 200 65,900 -2.2
18/09/2020
17.06
 18,558 17.01 17.06 16.70 0 0 0
17/09/2020
17.01
 14,445 16.91 17.16 16.75 1,900 1,900 -0.0
16/09/2020
16.91
 86,850 16.75 16.96 16.50 22,700 25,000 -0.1
15/09/2020
16.75
 118,624 16.39 17.16 16.39 38,400 59,398 -0.7
14/09/2020
16.39
 61,312 16.34 16.65 16.14 22,700 100 0.7
11/09/2020
16.34
 10,548 16.39 16.39 16.24 2,200 0 0.1
10/09/2020
16.39
 47,060 16.24 16.50 16.24 22,100 0 0.7
09/09/2020
16.24
 51,310 16.14 16.24 15.98 42,900 10,200 1.0
08/09/2020
16.14
 14,931 15.93 16.39 15.98 0 0 0
07/09/2020
15.93
 41,000 15.98 16.19 15.93 37,600 0 1.2
04/09/2020
15.98
 39,933 15.98 16.03 15.88 0 0 0
03/09/2020
15.98
 34,596 15.83 16.09 15.83 25,000 3,220 0.7
01/09/2020
15.83
 38,525 16.09 16.09 15.83 0 0 0
31/08/2020
16.09
 13,359 16.19 16.19 15.88 0 0 0
28/08/2020
16.19
 14,061 15.88 16.34 15.88 0 0 0
27/08/2020
15.88
 92,575 15.78 15.98 15.68 0 38,720 -1.2
26/08/2020
15.78
 46,102 15.63 15.83 15.37 0 0 0
25/08/2020
15.63
 20,947 15.63 15.68 15.37 0 300 -0.0
24/08/2020
15.63
 31,265 15.32 15.78 15.32 0 0 0
21/08/2020
15.32
 14,591 15.22 15.32 14.96 0 0 0
20/08/2020
15.22
 15,400 15.27 15.27 15.16 0 3,500 -0.1
19/08/2020
15.27
 47,170 15.27 15.32 15.27 0 7,500 -0.2
18/08/2020
15.27
 49,926 14.75 15.73 14.81 0 407 -0.0
17/08/2020
14.75
 44,145 14.86 14.86 14.24 0 0 0
14/08/2020
14.86
 10,050 14.91 14.91 14.75 0 0 0
13/08/2020
14.91
 3,440 14.86 14.91 14.75 0 0 0
12/08/2020
14.86
 4,112 14.86 14.96 14.81 0 0 0
11/08/2020
14.86
 35,640 14.91 15.01 14.86 0 0 0
10/08/2020
14.91
 29,350 14.65 14.96 14.70 0 0 0
07/08/2020
14.65
 13,825 14.86 14.96 14.65 1,000 0 0.0
06/08/2020
14.86
 25,852 14.91 14.91 14.86 0 0 0
05/08/2020
14.91
 8,304 14.70 14.96 14.65 0 0 0
04/08/2020
14.70
 18,411 14.60 14.91 14.70 4,500 0 0.1
03/08/2020
14.60
 12,040 14.60 14.75 13.83 3,300 0 0.1
31/07/2020
14.60
 3,200 13.93 14.60 13.83 0 0 0
30/07/2020
13.93
 10,700 13.63 13.93 13.68 100 0 0.0
29/07/2020
13.63
 45,910 14.29 14.29 13.58 4,000 0 0.1
28/07/2020
14.29
 15,721 13.17 14.29 13.17 0 0 0
27/07/2020
13.17
 99,724 14.55 14.55 13.17 5,000 300 0.1
24/07/2020
14.55
 56,400 15.42 15.42 14.40 100 9,400 -0.3
23/07/2020
15.42
 83,900 15.57 15.57 15.32 0 64,600 -1.9
22/07/2020
15.57
 38,400 15.83 15.83 15.47 0 0 0
21/07/2020
15.83
 23,159 16.09 16.09 15.52 0 0 0
20/07/2020
16.09
 13,646 15.73 16.34 15.68 0 0 0
17/07/2020
15.73
 2,920 15.73 16.09 15.68 0 0 0
16/07/2020
15.73
 11,300 16.09 16.39 15.73 0 0 0
15/07/2020
16.09
 18,505 15.98 16.14 15.98 0 0 0
14/07/2020
15.98
 2,810 16.19 16.19 15.57 0 0 0
13/07/2020
16.19
 63,400 15.88 16.39 15.37 0 0 0
10/07/2020
15.88
 50,334 15.98 16.09 15.88 1,800 0 0.1
09/07/2020
15.98
 9,765 15.88 16.19 15.88 0 15 -0.0
08/07/2020
15.88
 18,220 16.39 16.39 15.88 0 0 0
07/07/2020
16.39
 5,150 16.50 16.55 16.34 0 0 0
06/07/2020
16.50
 5,930 16.55 16.65 16.39 0 0 0
03/07/2020
16.55
 12,400 16.75 17.01 16.50 0 0 0
02/07/2020
16.75
 6,910 16.55 16.75 16.39 0 0 0
01/07/2020
16.55
 5,964 16.24 16.80 16.34 100 0 0.0
30/06/2020
16.24
 21,600 16.39 16.55 15.88 1,500 0 0.0
29/06/2020
16.39
 36,727 17.42 17.42 16.14 3,400 0 0.1
26/06/2020
17.42
 17,980 16.70 18.29 16.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |