CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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)
05/02/2021
18.25
 48,346 18.25 18.63 18.20 0 0 0
04/02/2021
18.25
 15,471 18.41 18.41 18.20 700 0 0.0
03/02/2021
18.41
 21,516 18.25 18.47 18.20 0 0 0
02/02/2021
18.25
 39,090 18.25 18.31 17.93 0 0 0
01/02/2021
18.25
 7,900 18.47 18.47 17.98 0 0 0
29/01/2021
18.47
 41,650 17.34 18.63 17.13 100 0 0.0
28/01/2021
17.34
 145,988 19.21 19.21 17.34 45,000 10,000 1.2
27/01/2021
19.21
 54,817 19.27 19.27 18.95 20,000 10,000 0.4
26/01/2021
19.27
 120,225 19.54 19.54 19.05 17,700 10,000 0.3
25/01/2021
19.54
 45,054 19.64 19.64 19.21 0 11,200 -0.4
22/01/2021
19.64
 14,500 19.75 19.75 19.64 0 0 0
21/01/2021
19.75
 87,105 19.27 19.75 19.11 0 14,200 -0.5
20/01/2021
19.27
 69,600 19.27 19.48 18.73 200 0 0.0
19/01/2021
19.27
 95,946 20.02 20.12 18.57 2,600 500 0.1
18/01/2021
20.02
 97,770 20.45 20.45 19.86 2,300 0 0.1
15/01/2021
20.45
 70,603 20.45 20.50 20.29 0 0 0
14/01/2021
20.45
 46,252 20.66 20.82 20.45 2,400 0 0.1
13/01/2021
20.66
 284,810 19.75 20.77 19.80 0 1,300 -0.1
12/01/2021
19.75
 63,200 19.70 19.75 19.59 0 0 0
11/01/2021
19.70
 53,800 19.59 19.86 19.59 0 100 -0.0
08/01/2021
19.59
 36,562 19.75 19.80 19.54 0 0 0
07/01/2021
19.75
 57,600 19.59 21.52 19.54 6,000 0 0.2
06/01/2021
19.59
 113,925 19.91 19.91 19.54 12,300 59,540 -1.7
05/01/2021
19.91
 58,734 19.86 20.07 19.75 100 200 -0.0
04/01/2021
19.86
 135,800 19.27 20.07 19.27 800 100 0.0
31/12/2020
19.27
 35,400 19.27 19.54 19.21 511 20 0.0
30/12/2020
19.27
 19,108 19.32 19.38 19.27 500 20 0.0
29/12/2020
19.32
 24,882 19.38 19.43 19.27 0 0 0
28/12/2020
19.38
 62,081 19.27 19.59 18.84 9,400 300 0.3
25/12/2020
19.27
 40,649 19.21 19.48 19.21 9,800 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |