CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.40
-0.80
(-1.37%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
14.91
 8,304 14.70 14.96 14.65 0 0 0
04/08/2020
14.70
 18,411 14.60 14.91 14.70 4,500 0 0.1
03/08/2020
14.60
 12,040 14.60 14.75 13.83 3,300 0 0.1
31/07/2020
14.60
 3,200 13.93 14.60 13.83 0 0 0
30/07/2020
13.93
 10,700 13.63 13.93 13.68 100 0 0.0
29/07/2020
13.63
 45,910 14.29 14.29 13.58 4,000 0 0.1
28/07/2020
14.29
 15,721 13.17 14.29 13.17 0 0 0
27/07/2020
13.17
 99,724 14.55 14.55 13.17 5,000 300 0.1
24/07/2020
14.55
 56,400 15.42 15.42 14.40 100 9,400 -0.3
23/07/2020
15.42
 83,900 15.57 15.57 15.32 0 64,600 -1.9
22/07/2020
15.57
 38,400 15.83 15.83 15.47 0 0 0
21/07/2020
15.83
 23,159 16.09 16.09 15.52 0 0 0
20/07/2020
16.09
 13,646 15.73 16.34 15.68 0 0 0
17/07/2020
15.73
 2,920 15.73 16.09 15.68 0 0 0
16/07/2020
15.73
 11,300 16.09 16.39 15.73 0 0 0
15/07/2020
16.09
 18,505 15.98 16.14 15.98 0 0 0
14/07/2020
15.98
 2,810 16.19 16.19 15.57 0 0 0
13/07/2020
16.19
 63,400 15.88 16.39 15.37 0 0 0
10/07/2020
15.88
 50,334 15.98 16.09 15.88 1,800 0 0.1
09/07/2020
15.98
 9,765 15.88 16.19 15.88 0 15 -0.0
08/07/2020
15.88
 18,220 16.39 16.39 15.88 0 0 0
07/07/2020
16.39
 5,150 16.50 16.55 16.34 0 0 0
06/07/2020
16.50
 5,930 16.55 16.65 16.39 0 0 0
03/07/2020
16.55
 12,400 16.75 17.01 16.50 0 0 0
02/07/2020
16.75
 6,910 16.55 16.75 16.39 0 0 0
01/07/2020
16.55
 5,964 16.24 16.80 16.34 100 0 0.0
30/06/2020
16.24
 21,600 16.39 16.55 15.88 1,500 0 0.0
29/06/2020
16.39
 36,727 17.42 17.42 16.14 3,400 0 0.1
26/06/2020
17.42
 17,980 16.70 18.29 16.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |