CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
15.79
 49,085 15.79 15.96 15.79 4,500 0 0.2
18/12/2020
15.79
 67,805 15.83 15.83 15.57 0 0 0
17/12/2020
15.83
 36,556 15.88 15.96 15.75 20 3,480 -0.1
16/12/2020
15.88
 60,539 15.96 15.96 15.75 100 0 0.0
15/12/2020
15.96
 80,616 16.05 16.09 15.92 0 0 0
14/12/2020
16.05
 45,841 16.05 16.09 15.70 12,930 3,120 0.4
11/12/2020
16.05
 43,230 15.88 16.05 15.75 4,900 0 0.2
10/12/2020
15.88
 92,906 16.01 16.05 15.88 0 0 0
09/12/2020
16.01
 117,666 16.01 16.27 15.88 0 0 0
08/12/2020
16.01
 144,555 16.23 16.31 15.88 5,000 70 0.2
07/12/2020
16.23
 84,070 15.70 17.27 15.88 1,100 100 0.0
04/12/2020
15.70
 245,153 15.27 15.79 15.27 9,020 1,000 0.3
03/12/2020
15.27
 317,693 14.96 15.44 14.79 70 22,000 -0.8
02/12/2020
14.96
 47,290 15.05 15.09 14.83 4,700 20,000 -0.5
01/12/2020
15.05
 50,611 15.05 15.05 14.79 0 10,800 -0.4
30/11/2020
15.05
 65,440 15.01 15.44 15.01 0 1,100 -0.0
27/11/2020
15.01
 118,871 14.70 15.18 14.79 0 25,051 -0.9
26/11/2020
14.70
 99,945 14.44 14.75 14.44 44,000 49,500 -0.2
25/11/2020
14.44
 50,107 14.49 14.57 14.35 2,900 3,200 -0.0
24/11/2020
14.49
 28,576 14.70 14.70 14.40 6,000 0 0.2
23/11/2020
14.70
 77,768 14.70 14.88 14.70 0 100 -0.0
20/11/2020
14.70
 49,559 14.57 14.75 14.57 14,700 9,600 0.2
19/11/2020
14.57
 87,050 14.22 14.66 14.14 0 39,700 -1.3
18/11/2020
14.22
 21,232 14.22 14.31 14.18 0 0 0
17/11/2020
14.22
 28,320 14.14 14.31 14.09 0 0 0
16/11/2020
14.14
 28,505 14.18 14.31 14.14 100 0 0.0
13/11/2020
14.18
 41,230 14.22 14.27 14.18 6,000 0 0.2
12/11/2020
14.22
 43,305 14.27 14.35 14.18 400 0 0.0
11/11/2020
14.27
 36,805 14.31 14.31 14.14 0 0 0
10/11/2020
14.31
 23,474 14.40 14.57 14.27 0 0 0
09/11/2020
14.40
 64,132 14.35 14.49 13.96 1,600 0 0.1
06/11/2020
14.35
 27,609 14.40 14.57 14.14 0 0 0
05/11/2020
14.40
 12,658 14.62 14.62 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |