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)
21/05/2021
18.73
 409,304 18.15 19.00 17.88 300 0 0.0
20/05/2021
18.15
 329,100 17.66 18.51 17.66 0 0 0
19/05/2021
17.66
 522,445 16.76 17.75 16.76 0 0 0
18/05/2021
16.76
 376,997 16.00 16.76 15.65 68,300 0 2.5
17/05/2021
16.00
 62,600 16.09 16.09 15.87 0 0 0
14/05/2021
16.09
 20,102 16.09 16.09 15.91 0 0 0
13/05/2021
16.09
 113,164 16.14 16.54 15.87 85,500 0 3.1
12/05/2021
16.14
 14,300 16.36 16.36 16.05 0 0 0
11/05/2021
16.36
 34,270 16.54 16.58 16.09 5,500 0 0.2
10/05/2021
16.54
 202,442 16.09 16.63 15.69 139,600 3,712 5.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
16.09
 26,088 16.18 16.32 16.09 11,600 378 0.4
06/05/2021
16.18
 43,512 16.36 16.53 16.09 7,800 100 0.3
05/05/2021
16.36
 350,594 15.79 16.49 15.79 166,200 1,522 6.1
04/05/2021
15.79
 52,500 15.57 15.88 15.31 4,900 6,200 -0.0
29/04/2021
15.57
 14,420 15.31 15.57 15.44 4,300 500 0.1
28/04/2021
15.31
 21,685 15.75 15.75 15.22 0 0 0
27/04/2021
15.75
 152,700 15.22 15.83 15.14 124,300 13,100 4.0
26/04/2021
15.22
 38,460 15.27 15.44 15.22 1,300 1,200 0.0
23/04/2021
15.27
 47,835 15.40 15.44 15.22 12,900 6,300 0.2
22/04/2021
15.40
 28,334 15.05 15.57 15.22 0 2,900 -0.1
20/04/2021
15.05
 43,616 15.09 15.22 15.05 2,500 0 0.1
19/04/2021
15.09
 12,306 15.14 15.31 15.01 0 0 0
16/04/2021
15.14
 20,137 15.44 15.49 15.14 0 0 0
15/04/2021
15.44
 17,929 15.49 15.53 15.44 0 1,000 -0.0
14/04/2021
15.49
 54,900 15.49 15.62 15.40 0 0 0
13/04/2021
15.49
 88,959 15.62 15.62 15.44 0 0 0
12/04/2021
15.62
 37,417 15.75 15.75 15.62 0 200 -0.0
09/04/2021
15.75
 47,400 15.75 15.79 15.70 0 5,000 -0.2
08/04/2021
15.75
 10,733 15.83 15.88 15.70 0 0 0
07/04/2021
15.83
 51,280 15.75 15.88 15.66 0 8,280 -0.3
06/04/2021
15.75
 38,443 15.79 15.83 15.70 0 0 0
05/04/2021
15.79
 21,614 15.79 15.79 15.66 0 0 0
02/04/2021
15.79
 17,400 15.75 15.83 15.70 0 0 0
01/04/2021
15.75
 44,628 15.66 15.88 15.62 0 0 0
31/03/2021
15.66
 38,552 15.66 15.88 15.62 4,000 6,000 -0.1
30/03/2021
15.66
 18,131 15.79 15.92 15.66 0 7,000 -0.3
29/03/2021
15.79
 13,933 15.66 15.79 15.62 0 0 0
26/03/2021
15.66
 42,402 15.53 15.66 15.49 0 8,600 -0.3
25/03/2021
15.53
 24,970 15.62 15.62 15.53 0 6,000 -0.2
24/03/2021
15.62
 121,035 15.75 15.75 15.53 0 0 0
23/03/2021
15.75
 54,700 15.79 15.83 15.70 0 0 0
22/03/2021
15.79
 38,620 15.83 15.83 15.70 0 11,200 -0.4
19/03/2021
15.83
 20,110 15.79 15.83 15.70 0 5,000 -0.2
18/03/2021
15.79
 50,400 15.75 15.83 15.66 0 6,000 -0.2
17/03/2021
15.75
 49,035 15.79 15.83 15.66 0 6,000 -0.2
16/03/2021
15.79
 40,740 15.88 15.92 15.75 0 10,000 -0.4
15/03/2021
15.88
 56,200 15.92 16.01 15.88 0 6,000 -0.2
12/03/2021
15.92
 31,573 16.09 16.09 15.88 0 6,000 -0.2
11/03/2021
16.09
 40,900 15.96 16.09 15.88 0 0 0
10/03/2021
15.96
 76,610 16.14 16.14 15.83 1,200 20,000 -0.7
09/03/2021
16.14
 38,342 16.23 16.23 16.01 0 0 0
08/03/2021
16.23
 82,490 16.23 16.62 16.23 0 200 -0.0
05/03/2021
16.23
 155,614 15.79 16.27 15.83 0 100 -0.0
04/03/2021
15.79
 63,700 15.66 15.88 15.57 14,200 5,000 0.3
03/03/2021
15.66
 22,654 15.70 15.70 15.57 0 5,000 -0.2
02/03/2021
15.70
 46,020 15.57 15.70 15.53 7,800 5,000 0.1
01/03/2021
15.57
 31,409 15.57 15.83 15.53 0 0 0
26/02/2021
15.57
 14,021 15.49 15.57 15.31 0 0 0
25/02/2021
15.49
 8,800 15.62 15.62 15.44 0 0 0
24/02/2021
15.62
 48,266 15.75 15.75 15.53 0 0 0
23/02/2021
15.75
 23,570 15.70 15.88 15.70 0 0 0
22/02/2021
15.70
 24,132 15.88 15.88 15.66 0 0 0
19/02/2021
15.88
 75,100 15.66 15.88 15.22 0 0 0
18/02/2021
15.66
 56,910 15.05 15.79 15.09 0 500 -0.0
17/02/2021
15.05
 33,800 14.96 15.18 14.96 0 6,900 -0.2
09/02/2021
14.96
 23,740 14.79 15.01 14.70 700 40 0.0
08/02/2021
14.79
 33,228 14.83 15.18 14.70 0 3,528 -0.1
05/02/2021
14.83
 48,346 14.83 15.14 14.79 0 0 0
04/02/2021
14.83
 15,471 14.96 14.96 14.79 700 0 0.0
03/02/2021
14.96
 21,516 14.83 15.01 14.79 0 0 0
02/02/2021
14.83
 39,090 14.83 14.88 14.57 0 0 0
01/02/2021
14.83
 7,900 15.01 15.01 14.62 0 0 0
29/01/2021
15.01
 41,650 14.09 15.14 13.92 100 0 0.0
28/01/2021
14.09
 145,988 15.62 15.62 14.09 45,000 10,000 1.2
27/01/2021
15.62
 54,817 15.66 15.66 15.40 20,000 10,000 0.4
26/01/2021
15.66
 120,225 15.88 15.88 15.49 17,700 10,000 0.3
25/01/2021
15.88
 45,054 15.96 15.96 15.62 0 11,200 -0.4
22/01/2021
15.96
 14,500 16.05 16.05 15.96 0 0 0
21/01/2021
16.05
 87,105 15.66 16.05 15.53 0 14,200 -0.5
20/01/2021
15.66
 69,600 15.66 15.83 15.22 200 0 0.0
19/01/2021
15.66
 95,946 16.27 16.36 15.09 2,600 500 0.1
18/01/2021
16.27
 97,770 16.62 16.62 16.14 2,300 0 0.1
15/01/2021
16.62
 70,603 16.62 16.66 16.49 0 0 0
14/01/2021
16.62
 46,252 16.79 16.92 16.62 2,400 0 0.1
13/01/2021
16.79
 284,810 16.05 16.88 16.09 0 1,300 -0.1
12/01/2021
16.05
 63,200 16.01 16.05 15.92 0 0 0
11/01/2021
16.01
 53,800 15.92 16.14 15.92 0 100 -0.0
08/01/2021
15.92
 36,562 16.05 16.09 15.88 0 0 0
07/01/2021
16.05
 57,600 15.92 17.49 15.88 6,000 0 0.2
06/01/2021
15.92
 113,925 16.18 16.18 15.88 12,300 59,540 -1.7
05/01/2021
16.18
 58,734 16.14 16.31 16.05 100 200 -0.0
04/01/2021
16.14
 135,800 15.66 16.31 15.66 800 100 0.0
31/12/2020
15.66
 35,400 15.66 15.88 15.62 511 20 0.0
30/12/2020
15.66
 19,108 15.70 15.75 15.66 500 20 0.0
29/12/2020
15.70
 24,882 15.75 15.79 15.66 0 0 0
28/12/2020
15.75
 62,081 15.66 15.92 15.31 9,400 300 0.3
25/12/2020
15.66
 40,649 15.62 15.83 15.62 9,800 0 0.4
24/12/2020
15.62
 70,270 15.66 15.79 15.22 0 0 0
23/12/2020
15.66
 31,532 15.79 15.79 15.66 0 0 0
22/12/2020
15.79
 97,145 15.79 15.83 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |