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)
24/12/2020
19.21
 70,270 19.27 19.43 18.73 0 0 0
23/12/2020
19.27
 31,532 19.43 19.43 19.27 0 0 0
22/12/2020
19.43
 97,145 19.43 19.48 18.41 0 0 0
21/12/2020
19.43
 49,085 19.43 19.64 19.43 4,500 0 0.2
18/12/2020
19.43
 67,805 19.48 19.48 19.16 0 0 0
17/12/2020
19.48
 36,556 19.54 19.64 19.38 20 3,480 -0.1
16/12/2020
19.54
 60,539 19.64 19.64 19.38 100 0 0.0
15/12/2020
19.64
 80,616 19.75 19.80 19.59 0 0 0
14/12/2020
19.75
 45,841 19.75 19.80 19.32 12,930 3,120 0.4
11/12/2020
19.75
 43,230 19.54 19.75 19.38 4,900 0 0.2
10/12/2020
19.54
 92,906 19.70 19.75 19.54 0 0 0
09/12/2020
19.70
 117,666 19.70 20.02 19.54 0 0 0
08/12/2020
19.70
 144,555 19.96 20.07 19.54 5,000 70 0.2
07/12/2020
19.96
 84,070 19.32 21.25 19.54 1,100 100 0.0
04/12/2020
19.32
 245,153 18.79 19.43 18.79 9,020 1,000 0.3
03/12/2020
18.79
 317,693 18.41 19.00 18.20 70 22,000 -0.8
02/12/2020
18.41
 47,290 18.52 18.57 18.25 4,700 20,000 -0.5
01/12/2020
18.52
 50,611 18.52 18.52 18.20 0 10,800 -0.4
30/11/2020
18.52
 65,440 18.47 19.00 18.47 0 1,100 -0.0
27/11/2020
18.47
 118,871 18.09 18.68 18.20 0 25,051 -0.9
26/11/2020
18.09
 99,945 17.77 18.14 17.77 44,000 49,500 -0.2
25/11/2020
17.77
 50,107 17.82 17.93 17.66 2,900 3,200 -0.0
24/11/2020
17.82
 28,576 18.09 18.09 17.72 6,000 0 0.2
23/11/2020
18.09
 77,768 18.09 18.31 18.09 0 100 -0.0
20/11/2020
18.09
 49,559 17.93 18.14 17.93 14,700 9,600 0.2
19/11/2020
17.93
 87,050 17.50 18.04 17.40 0 39,700 -1.3
18/11/2020
17.50
 21,232 17.50 17.61 17.45 0 0 0
17/11/2020
17.50
 28,320 17.40 17.61 17.34 0 0 0
16/11/2020
17.40
 28,505 17.45 17.61 17.40 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |