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)
04/11/2020
14.62
 27,125 14.62 14.75 14.35 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
14.62
 41,244 14.57 14.79 14.57 8,700 0 0.3
02/11/2020
14.57
 37,732 14.41 14.66 14.24 0 200 -0.0
30/10/2020
14.41
 37,140 14.11 14.41 13.99 12,400 100 0.4
29/10/2020
14.11
 62,970 14.41 14.49 13.95 0 9,600 -0.3
28/10/2020
14.41
 73,499 15.07 15.07 14.36 0 20,000 -0.7
27/10/2020
15.07
 69,981 15.20 15.32 14.91 26,200 6,600 0.7
26/10/2020
15.20
 188,036 14.36 15.40 14.45 1,100 32,900 -1.1
23/10/2020
14.36
 92,450 14.07 14.36 14.16 0 0 0
22/10/2020
14.07
 25,780 14.16 14.16 13.95 0 0 0
21/10/2020
14.16
 33,892 14.32 14.36 13.95 100 0 0.0
20/10/2020
14.32
 56,700 14.24 14.36 14.28 0 0 0
19/10/2020
14.24
 86,500 13.86 14.24 13.86 40,000 0 1.4
16/10/2020
13.86
 58,000 13.70 13.86 13.57 33,900 0 1.1
15/10/2020
13.70
 36,500 13.57 13.70 13.53 19,000 17,900 0.0
14/10/2020
13.57
 46,400 13.57 13.99 13.57 3,500 100 0.1
13/10/2020
13.57
 13,100 13.66 13.66 13.53 10,800 0 0.4
12/10/2020
13.66
 72,800 13.61 14.16 13.61 41,600 1,100 1.3
09/10/2020
13.61
 20,182 13.74 13.78 13.53 0 7,900 -0.3
08/10/2020
13.74
 16,306 13.95 13.95 13.66 2,100 8,000 -0.2
07/10/2020
13.95
 9,330 13.95 13.95 13.74 100 0 0.0
06/10/2020
13.95
 10,062 14.03 14.07 13.86 0 0 0
05/10/2020
14.03
 23,783 13.95 14.03 13.74 16,700 0 0.6
02/10/2020
13.95
 55,245 13.99 14.07 13.53 28,000 0 0.9
01/10/2020
13.99
 77,260 13.61 14.07 13.53 53,000 28,068 0.8
30/09/2020
13.61
 12,634 13.86 14.11 13.53 1,100 0 0.0
29/09/2020
13.86
 9,635 14.03 14.03 13.86 0 0 0
28/09/2020
14.03
 27,520 13.82 14.03 13.66 20,700 0 0.7
25/09/2020
13.82
 52,768 13.99 13.99 13.66 26,200 0 0.9
24/09/2020
13.99
 14,240 14.11 14.24 13.74 0 3,000 -0.1
23/09/2020
14.11
 16,545 14.16 14.24 14.11 2,500 0 0.1
22/09/2020
14.16
 18,382 14.20 14.32 14.07 1,910 0 0.1
21/09/2020
14.20
 131,545 13.86 14.36 13.86 200 65,900 -2.2
18/09/2020
13.86
 18,558 13.82 13.86 13.57 0 0 0
17/09/2020
13.82
 14,445 13.74 13.95 13.61 1,900 1,900 -0.0
16/09/2020
13.74
 86,850 13.61 13.78 13.41 22,700 25,000 -0.1
15/09/2020
13.61
 118,624 13.32 13.95 13.32 38,400 59,398 -0.7
14/09/2020
13.32
 61,312 13.28 13.53 13.11 22,700 100 0.7
11/09/2020
13.28
 10,548 13.32 13.32 13.20 2,200 0 0.1
10/09/2020
13.32
 47,060 13.20 13.41 13.20 22,100 0 0.7
09/09/2020
13.20
 51,310 13.11 13.20 12.99 42,900 10,200 1.0
08/09/2020
13.11
 14,931 12.95 13.32 12.99 0 0 0
07/09/2020
12.95
 41,000 12.99 13.16 12.95 37,600 0 1.2
04/09/2020
12.99
 39,933 12.99 13.03 12.91 0 0 0
03/09/2020
12.99
 34,596 12.87 13.07 12.87 25,000 3,220 0.7
01/09/2020
12.87
 38,525 13.07 13.07 12.87 0 0 0
31/08/2020
13.07
 13,359 13.16 13.16 12.91 0 0 0
28/08/2020
13.16
 14,061 12.91 13.28 12.91 0 0 0
27/08/2020
12.91
 92,575 12.82 12.99 12.74 0 38,720 -1.2
26/08/2020
12.82
 46,102 12.70 12.87 12.49 0 0 0
25/08/2020
12.70
 20,947 12.70 12.74 12.49 0 300 -0.0
24/08/2020
12.70
 31,265 12.45 12.82 12.45 0 0 0
21/08/2020
12.45
 14,591 12.37 12.45 12.16 0 0 0
20/08/2020
12.37
 15,400 12.41 12.41 12.32 0 3,500 -0.1
19/08/2020
12.41
 47,170 12.41 12.45 12.41 0 7,500 -0.2
18/08/2020
12.41
 49,926 11.99 12.78 12.03 0 407 -0.0
17/08/2020
11.99
 44,145 12.07 12.07 11.57 0 0 0
14/08/2020
12.07
 10,050 12.12 12.12 11.99 0 0 0
13/08/2020
12.12
 3,440 12.07 12.12 11.99 0 0 0
12/08/2020
12.07
 4,112 12.07 12.16 12.03 0 0 0
11/08/2020
12.07
 35,640 12.12 12.20 12.07 0 0 0
10/08/2020
12.12
 29,350 11.91 12.16 11.95 0 0 0
07/08/2020
11.91
 13,825 12.07 12.16 11.91 1,000 0 0.0
06/08/2020
12.07
 25,852 12.12 12.12 12.07 0 0 0
05/08/2020
12.12
 8,304 11.95 12.16 11.91 0 0 0
04/08/2020
11.95
 18,411 11.87 12.12 11.95 4,500 0 0.1
03/08/2020
11.87
 12,040 11.87 11.99 11.24 3,300 0 0.1
31/07/2020
11.87
 3,200 11.32 11.87 11.24 0 0 0
30/07/2020
11.32
 10,700 11.07 11.32 11.12 100 0 0.0
29/07/2020
11.07
 45,910 11.62 11.62 11.03 4,000 0 0.1
28/07/2020
11.62
 15,721 10.70 11.62 10.70 0 0 0
27/07/2020
10.70
 99,724 11.82 11.82 10.70 5,000 300 0.1
24/07/2020
11.82
 56,400 12.53 12.53 11.70 100 9,400 -0.3
23/07/2020
12.53
 83,900 12.66 12.66 12.45 0 64,600 -1.9
22/07/2020
12.66
 38,400 12.87 12.87 12.57 0 0 0
21/07/2020
12.87
 23,159 13.07 13.07 12.62 0 0 0
20/07/2020
13.07
 13,646 12.78 13.28 12.74 0 0 0
17/07/2020
12.78
 2,920 12.78 13.07 12.74 0 0 0
16/07/2020
12.78
 11,300 13.07 13.32 12.78 0 0 0
15/07/2020
13.07
 18,505 12.99 13.11 12.99 0 0 0
14/07/2020
12.99
 2,810 13.16 13.16 12.66 0 0 0
13/07/2020
13.16
 63,400 12.91 13.32 12.49 0 0 0
10/07/2020
12.91
 50,334 12.99 13.07 12.91 1,800 0 0.1
09/07/2020
12.99
 9,765 12.91 13.16 12.91 0 15 -0.0
08/07/2020
12.91
 18,220 13.32 13.32 12.91 0 0 0
07/07/2020
13.32
 5,150 13.41 13.45 13.28 0 0 0
06/07/2020
13.41
 5,930 13.45 13.53 13.32 0 0 0
03/07/2020
13.45
 12,400 13.61 13.82 13.41 0 0 0
02/07/2020
13.61
 6,910 13.45 13.61 13.32 0 0 0
01/07/2020
13.45
 5,964 13.20 13.66 13.28 100 0 0.0
30/06/2020
13.20
 21,600 13.32 13.45 12.91 1,500 0 0.0
29/06/2020
13.32
 36,727 14.16 14.16 13.11 3,400 0 0.1
26/06/2020
14.16
 17,980 13.57 14.86 13.74 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
13.57
 37,930 13.53 14.16 13.32 0 0 0
24/06/2020
13.53
 21,433 13.91 13.91 13.53 0 0 0
23/06/2020
13.91
 85,252 13.84 14.12 13.70 15,700 0 0.6
22/06/2020
13.84
 340,971 13.64 13.88 13.67 11,000 10,000 0.0
19/06/2020
13.64
 65,350 13.15 13.64 13.18 200 0 0.0
18/06/2020
13.15
 70,500 13.05 13.36 13.05 47,200 0 1.8
17/06/2020
13.05
 29,700 12.87 13.53 12.87 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |