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)
23/09/2020
17.77
 16,545 17.82 17.93 17.77 2,500 0 0.1
22/09/2020
17.82
 18,382 17.88 18.03 17.72 1,910 0 0.1
21/09/2020
17.88
 131,545 17.46 18.09 17.46 200 65,900 -2.2
18/09/2020
17.46
 18,558 17.40 17.46 17.09 0 0 0
17/09/2020
17.40
 14,445 17.30 17.56 17.14 1,900 1,900 -0.0
16/09/2020
17.30
 86,850 17.14 17.35 16.88 22,700 25,000 -0.1
15/09/2020
17.14
 118,624 16.78 17.56 16.78 38,400 59,398 -0.7
14/09/2020
16.78
 61,312 16.72 17.04 16.51 22,700 100 0.7
11/09/2020
16.72
 10,548 16.78 16.78 16.62 2,200 0 0.1
10/09/2020
16.78
 47,060 16.62 16.88 16.62 22,100 0 0.7
09/09/2020
16.62
 51,310 16.51 16.62 16.36 42,900 10,200 1.0
08/09/2020
16.51
 14,931 16.30 16.78 16.36 0 0 0
07/09/2020
16.30
 41,000 16.36 16.57 16.30 37,600 0 1.2
04/09/2020
16.36
 39,933 16.36 16.41 16.25 0 0 0
03/09/2020
16.36
 34,596 16.20 16.46 16.20 25,000 3,220 0.7
01/09/2020
16.20
 38,525 16.46 16.46 16.20 0 0 0
31/08/2020
16.46
 13,359 16.57 16.57 16.25 0 0 0
28/08/2020
16.57
 14,061 16.25 16.72 16.25 0 0 0
27/08/2020
16.25
 92,575 16.15 16.36 16.04 0 38,720 -1.2
26/08/2020
16.15
 46,102 15.99 16.20 15.73 0 0 0
25/08/2020
15.99
 20,947 15.99 16.04 15.73 0 300 -0.0
24/08/2020
15.99
 31,265 15.67 16.15 15.67 0 0 0
21/08/2020
15.67
 14,591 15.57 15.67 15.31 0 0 0
20/08/2020
15.57
 15,400 15.62 15.62 15.52 0 3,500 -0.1
19/08/2020
15.62
 47,170 15.62 15.67 15.62 0 7,500 -0.2
18/08/2020
15.62
 49,926 15.10 16.09 15.15 0 407 -0.0
17/08/2020
15.10
 44,145 15.20 15.20 14.57 0 0 0
14/08/2020
15.20
 10,050 15.26 15.26 15.10 0 0 0
13/08/2020
15.26
 3,440 15.20 15.26 15.10 0 0 0
12/08/2020
15.20
 4,112 15.20 15.31 15.15 0 0 0
11/08/2020
15.20
 35,640 15.26 15.36 15.20 0 0 0
10/08/2020
15.26
 29,350 14.99 15.31 15.05 0 0 0
07/08/2020
14.99
 13,825 15.20 15.31 14.99 1,000 0 0.0
06/08/2020
15.20
 25,852 15.26 15.26 15.20 0 0 0
05/08/2020
15.26
 8,304 15.05 15.31 14.99 0 0 0
04/08/2020
15.05
 18,411 14.94 15.26 15.05 4,500 0 0.1
03/08/2020
14.94
 12,040 14.94 15.10 14.15 3,300 0 0.1
31/07/2020
14.94
 3,200 14.26 14.94 14.15 0 0 0
30/07/2020
14.26
 10,700 13.94 14.26 14.00 100 0 0.0
29/07/2020
13.94
 45,910 14.63 14.63 13.89 4,000 0 0.1
28/07/2020
14.63
 15,721 13.47 14.63 13.47 0 0 0
27/07/2020
13.47
 99,724 14.89 14.89 13.47 5,000 300 0.1
24/07/2020
14.89
 56,400 15.78 15.78 14.73 100 9,400 -0.3
23/07/2020
15.78
 83,900 15.94 15.94 15.67 0 64,600 -1.9
22/07/2020
15.94
 38,400 16.20 16.20 15.83 0 0 0
21/07/2020
16.20
 23,159 16.46 16.46 15.88 0 0 0
20/07/2020
16.46
 13,646 16.09 16.72 16.04 0 0 0
17/07/2020
16.09
 2,920 16.09 16.46 16.04 0 0 0
16/07/2020
16.09
 11,300 16.46 16.78 16.09 0 0 0
15/07/2020
16.46
 18,505 16.36 16.51 16.36 0 0 0
14/07/2020
16.36
 2,810 16.57 16.57 15.94 0 0 0
13/07/2020
16.57
 63,400 16.25 16.78 15.73 0 0 0
10/07/2020
16.25
 50,334 16.36 16.46 16.25 1,800 0 0.1
09/07/2020
16.36
 9,765 16.25 16.57 16.25 0 15 -0.0
08/07/2020
16.25
 18,220 16.78 16.78 16.25 0 0 0
07/07/2020
16.78
 5,150 16.88 16.93 16.72 0 0 0
06/07/2020
16.88
 5,930 16.93 17.04 16.78 0 0 0
03/07/2020
16.93
 12,400 17.14 17.40 16.88 0 0 0
02/07/2020
17.14
 6,910 16.93 17.14 16.78 0 0 0
01/07/2020
16.93
 5,964 16.62 17.20 16.72 100 0 0.0
30/06/2020
16.62
 21,600 16.78 16.93 16.25 1,500 0 0.0
29/06/2020
16.78
 36,727 17.82 17.82 16.51 3,400 0 0.1
26/06/2020
17.82
 17,980 17.09 18.72 17.30 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
17.09
 37,930 17.04 17.82 16.78 0 0 0
24/06/2020
17.04
 21,433 17.52 17.52 17.04 0 0 0
23/06/2020
17.52
 85,252 17.43 17.78 17.26 15,700 0 0.6
22/06/2020
17.43
 340,971 17.17 17.47 17.21 11,000 10,000 0.0
19/06/2020
17.17
 65,350 16.56 17.17 16.60 200 0 0.0
18/06/2020
16.56
 70,500 16.43 16.82 16.43 47,200 0 1.8
17/06/2020
16.43
 29,700 16.21 17.04 16.21 500 0 0.0
16/06/2020
16.21
 9,650 16.12 16.21 15.99 500 0 0.0
15/06/2020
16.12
 18,143 16.16 16.21 15.95 0 0 0
12/06/2020
16.16
 37,544 16.16 16.16 15.86 200 2,400 -0.1
11/06/2020
16.16
 35,760 16.82 16.82 15.95 0 0 0
10/06/2020
16.82
 51,489 16.69 16.82 16.47 36,800 0 1.4
09/06/2020
16.69
 21,724 16.47 16.73 16.43 49 5,849 -0.2
08/06/2020
16.47
 42,555 16.38 16.60 16.30 0 0 0
05/06/2020
16.38
 72,830 15.73 16.38 15.29 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
15.73
 130,298 15.38 16.03 15.29 27,100 0 1.0
03/06/2020
15.38
 5,972 15.38 15.38 15.00 0 0 0
02/06/2020
15.38
 32,510 15.38 15.46 15.21 20,200 0 0.7
01/06/2020
15.38
 59,238 15.08 15.42 15.12 0 0 0
29/05/2020
15.08
 27,523 15.08 15.12 15.08 0 0 0
28/05/2020
15.08
 143,511 14.83 15.17 14.87 80,200 0 2.8
27/05/2020
14.83
 249,910 14.78 14.87 14.70 183,900 91,800 3.2
26/05/2020
14.78
 25,506 14.53 14.78 14.44 100 0 0.0
25/05/2020
14.53
 26,910 14.61 14.78 14.23 0 5,100 -0.2
22/05/2020
14.61
 26,419 14.95 14.95 14.61 6,500 0 0.2
21/05/2020
14.95
 32,260 15.17 15.21 14.95 0 0 0
20/05/2020
15.17
 18,470 15.00 15.21 15.00 0 0 0
19/05/2020
15.00
 104,700 14.87 15.00 14.83 35,000 0 1.2
18/05/2020
14.87
 9,110 14.87 14.87 14.61 0 0 0
15/05/2020
14.87
 30,700 15.25 15.25 14.53 0 8,300 -0.3
14/05/2020
15.25
 48,800 15.04 15.25 14.74 15,300 0 0.5
13/05/2020
15.04
 43,200 15.04 15.25 15.00 0 0 0
12/05/2020
15.04
 55,550 14.23 15.29 14.27 8,300 5,300 0.1
11/05/2020
14.23
 72,180 14.15 14.23 14.06 37,000 0 1.2
08/05/2020
14.15
 101,762 13.89 14.66 13.89 0 11,000 -0.4
07/05/2020
13.89
 51,549 13.93 14.23 13.85 2,400 5,000 -0.1
06/05/2020
13.93
 11,945 13.93 14.02 13.85 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |