CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
17.01
 14,445 16.91 17.16 16.75 1,900 1,900 -0.0
16/09/2020
16.91
 86,850 16.75 16.96 16.50 22,700 25,000 -0.1
15/09/2020
16.75
 118,624 16.39 17.16 16.39 38,400 59,398 -0.7
14/09/2020
16.39
 61,312 16.34 16.65 16.14 22,700 100 0.7
11/09/2020
16.34
 10,548 16.39 16.39 16.24 2,200 0 0.1
10/09/2020
16.39
 47,060 16.24 16.50 16.24 22,100 0 0.7
09/09/2020
16.24
 51,310 16.14 16.24 15.98 42,900 10,200 1.0
08/09/2020
16.14
 14,931 15.93 16.39 15.98 0 0 0
07/09/2020
15.93
 41,000 15.98 16.19 15.93 37,600 0 1.2
04/09/2020
15.98
 39,933 15.98 16.03 15.88 0 0 0
03/09/2020
15.98
 34,596 15.83 16.09 15.83 25,000 3,220 0.7
01/09/2020
15.83
 38,525 16.09 16.09 15.83 0 0 0
31/08/2020
16.09
 13,359 16.19 16.19 15.88 0 0 0
28/08/2020
16.19
 14,061 15.88 16.34 15.88 0 0 0
27/08/2020
15.88
 92,575 15.78 15.98 15.68 0 38,720 -1.2
26/08/2020
15.78
 46,102 15.63 15.83 15.37 0 0 0
25/08/2020
15.63
 20,947 15.63 15.68 15.37 0 300 -0.0
24/08/2020
15.63
 31,265 15.32 15.78 15.32 0 0 0
21/08/2020
15.32
 14,591 15.22 15.32 14.96 0 0 0
20/08/2020
15.22
 15,400 15.27 15.27 15.16 0 3,500 -0.1
19/08/2020
15.27
 47,170 15.27 15.32 15.27 0 7,500 -0.2
18/08/2020
15.27
 49,926 14.75 15.73 14.81 0 407 -0.0
17/08/2020
14.75
 44,145 14.86 14.86 14.24 0 0 0
14/08/2020
14.86
 10,050 14.91 14.91 14.75 0 0 0
13/08/2020
14.91
 3,440 14.86 14.91 14.75 0 0 0
12/08/2020
14.86
 4,112 14.86 14.96 14.81 0 0 0
11/08/2020
14.86
 35,640 14.91 15.01 14.86 0 0 0
10/08/2020
14.91
 29,350 14.65 14.96 14.70 0 0 0
07/08/2020
14.65
 13,825 14.86 14.96 14.65 1,000 0 0.0
06/08/2020
14.86
 25,852 14.91 14.91 14.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |