CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
0.30
(0.48%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
16.70
 37,930 16.65 17.42 16.39 0 0 0
24/06/2020
16.65
 21,433 17.12 17.12 16.65 0 0 0
23/06/2020
17.12
 85,252 17.03 17.38 16.86 15,700 0 0.6
22/06/2020
17.03
 340,971 16.78 17.08 16.82 11,000 10,000 0.0
19/06/2020
16.78
 65,350 16.18 16.78 16.22 200 0 0.0
18/06/2020
16.18
 70,500 16.05 16.44 16.05 47,200 0 1.8
17/06/2020
16.05
 29,700 15.84 16.65 15.84 500 0 0.0
16/06/2020
15.84
 9,650 15.75 15.84 15.63 500 0 0.0
15/06/2020
15.75
 18,143 15.80 15.84 15.58 0 0 0
12/06/2020
15.80
 37,544 15.80 15.80 15.50 200 2,400 -0.1
11/06/2020
15.80
 35,760 16.44 16.44 15.58 0 0 0
10/06/2020
16.44
 51,489 16.31 16.44 16.09 36,800 0 1.4
09/06/2020
16.31
 21,724 16.09 16.35 16.05 49 5,849 -0.2
08/06/2020
16.09
 42,555 16.01 16.22 15.92 0 0 0
05/06/2020
16.01
 72,830 15.37 16.01 14.94 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
15.37
 130,298 15.03 15.67 14.94 27,100 0 1.0
03/06/2020
15.03
 5,972 15.03 15.03 14.65 0 0 0
02/06/2020
15.03
 32,510 15.03 15.11 14.86 20,200 0 0.7
01/06/2020
15.03
 59,238 14.74 15.07 14.78 0 0 0
29/05/2020
14.74
 27,523 14.74 14.78 14.74 0 0 0
28/05/2020
14.74
 143,511 14.49 14.82 14.53 80,200 0 2.8
27/05/2020
14.49
 249,910 14.45 14.53 14.36 183,900 91,800 3.2
26/05/2020
14.45
 25,506 14.20 14.45 14.11 100 0 0.0
25/05/2020
14.20
 26,910 14.28 14.45 13.91 0 5,100 -0.2
22/05/2020
14.28
 26,419 14.61 14.61 14.28 6,500 0 0.2
21/05/2020
14.61
 32,260 14.82 14.86 14.61 0 0 0
20/05/2020
14.82
 18,470 14.65 14.86 14.65 0 0 0
19/05/2020
14.65
 104,700 14.53 14.65 14.49 35,000 0 1.2
18/05/2020
14.53
 9,110 14.53 14.53 14.28 0 0 0
15/05/2020
14.53
 30,700 14.90 14.90 14.20 0 8,300 -0.3
14/05/2020
14.90
 48,800 14.70 14.90 14.40 15,300 0 0.5
13/05/2020
14.70
 43,200 14.70 14.90 14.65 0 0 0
12/05/2020
14.70
 55,550 13.91 14.94 13.95 8,300 5,300 0.1
11/05/2020
13.91
 72,180 13.82 13.91 13.74 37,000 0 1.2
08/05/2020
13.82
 101,762 13.57 14.32 13.57 0 11,000 -0.4
07/05/2020
13.57
 51,549 13.62 13.91 13.53 2,400 5,000 -0.1
06/05/2020
13.62
 11,945 13.62 13.70 13.53 0 5,000 -0.2
05/05/2020
13.62
 14,432 13.37 13.62 13.12 0 4,000 -0.1
04/05/2020
13.37
 17,010 13.86 13.86 13.37 0 5,700 -0.2
29/04/2020
13.86
 16,279 13.62 13.95 13.37 0 200 -0.0
28/04/2020
13.62
 38,060 13.57 13.70 13.37 0 5,000 -0.2
27/04/2020
13.57
 53,240 13.45 13.95 13.53 0 5,000 0
24/04/2020
13.45
 27,881 13.57 13.70 13.28 0 5,926 -0.2
23/04/2020
13.57
 26,970 13.08 13.74 13.37 200 5,000 -0.2
22/04/2020
13.08
 62,104 12.99 13.20 12.50 0 8,000 -0.3
21/04/2020
12.99
 72,506 13.57 13.57 12.87 0 0 0
20/04/2020
13.57
 80,409 13.66 13.82 13.37 0 0 0
17/04/2020
13.66
 53,920 13.03 13.70 13.08 0 0 0
16/04/2020
13.03
 44,355 12.70 13.03 12.66 0 0 0
15/04/2020
12.70
 65,068 12.16 12.83 12.45 0 0 0
14/04/2020
12.16
 28,520 12.50 12.66 12.16 0 4,100 -0.1
13/04/2020
12.50
 55,000 12.29 13.24 12.33 0 0 0
10/04/2020
12.29
 13,210 12.58 12.58 12.25 0 0 0
09/04/2020
12.58
 54,100 11.87 12.58 11.79 0 9,700 -0.3
08/04/2020
11.87
 45,020 11.79 11.87 11.58 7,100 7,000 0.0
07/04/2020
11.79
 9,743 11.71 11.83 11.58 1,100 0 0.0
06/04/2020
11.71
 12,117 11.66 11.96 11.58 0 2,100 -0.1
03/04/2020
11.66
 6,120 11.29 11.66 11.50 0 0 0
01/04/2020
11.29
 3,130 11.25 11.50 11.25 400 0 0.0
31/03/2020
11.25
 33,157 11.25 11.42 11.25 0 9,860 -0.3
30/03/2020
11.25
 30,544 11.42 11.42 11.21 0 0 0
27/03/2020
11.42
 2,453 11.42 11.42 11.21 0 0 0
26/03/2020
11.42
 23,400 11.46 11.50 11.42 0 0 0
25/03/2020
11.46
 4,900 11.21 11.46 11.29 0 0 0
24/03/2020
11.21
 63,723 11.21 11.25 11.21 1,600 0 0.0
23/03/2020
11.21
 72,964 11.58 11.62 11.13 1,500 0 0.0
20/03/2020
11.58
 11,830 11.62 11.71 11.58 0 0 0
19/03/2020
11.62
 20,900 11.66 11.66 11.42 0 5,000 -0.1
18/03/2020
11.66
 22,670 11.29 12.00 11.33 0 0 0
17/03/2020
11.29
 58,200 11.21 11.29 11.17 0 0 0
16/03/2020
11.21
 19,820 11.21 11.21 11.21 0 0 0
13/03/2020
11.21
 26,820 11.62 11.62 10.92 0 0 0
12/03/2020
11.62
 23,800 11.71 11.71 11.13 0 67,300 -1.8
11/03/2020
11.71
 19,669 11.75 11.79 11.62 3,000 0 0.1
10/03/2020
11.75
 58,000 11.62 11.79 11.54 0 900 -0.0
09/03/2020
11.62
 167,310 12.12 12.12 11.62 0 0 0
06/03/2020
12.12
 1,400 12.54 12.54 12.12 0 0 0
05/03/2020
12.54
 37,500 11.83 12.99 11.96 0 0 0
04/03/2020
11.83
 157,529 11.83 11.83 11.79 0 148,529 -4.2
03/03/2020
11.83
 86,700 11.83 12.00 11.79 7,000 77,700 -2.0
02/03/2020
11.83
 46,900 11.91 11.96 11.83 0 43,100 -1.2
28/02/2020
11.91
 20,600 12.00 12.00 11.83 0 0 0
27/02/2020
12.00
 46,345 12.04 12.04 12.00 0 37,000 -1.1
26/02/2020
12.04
 27,900 12.08 12.12 11.96 0 3,200 -0.1
25/02/2020
12.08
 16,800 11.91 12.16 11.91 0 0 0
24/02/2020
11.91
 12,540 12.58 12.58 11.83 0 0 0
21/02/2020
12.58
 61,545 12.87 12.87 12.25 0 0 0
20/02/2020
12.87
 17,400 12.87 13.08 12.87 0 0 0
19/02/2020
12.87
 24,620 12.87 13.08 12.66 0 100 -0.0
18/02/2020
12.87
 519,553 12.04 13.08 12.04 0 486,336 -14.1
17/02/2020
12.04
 153,640 12.04 12.12 12.00 0 149,700 -4.3
14/02/2020
12.04
 65,400 12.04 12.04 12.00 500 64,600 -1.9
13/02/2020
12.04
 84,930 12.04 12.04 12.00 0 83,600 -2.4
12/02/2020
12.04
 77,260 12.04 12.08 12.04 0 77,200 -2.2
11/02/2020
12.04
 70,372 12.04 12.08 12.04 0 63,100 -1.8
10/02/2020
12.04
 74,700 12.04 12.16 12.00 0 74,100 -2.1
07/02/2020
12.04
 94,671 12.04 12.08 12.04 40 89,800 -2.6
06/02/2020
12.04
 71,060 11.83 12.04 11.83 8 66,100 -1.9
05/02/2020
11.83
 62,662 11.83 12.04 11.83 12 61,600 -1.8
04/02/2020
11.83
 63,920 11.83 12.00 11.79 20 60,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |