CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
13.93
 14,432 13.68 13.93 13.42 0 4,000 -0.1
04/05/2020
13.68
 17,010 14.19 14.19 13.68 0 5,700 -0.2
29/04/2020
14.19
 16,279 13.93 14.27 13.68 0 200 -0.0
28/04/2020
13.93
 38,060 13.89 14.02 13.68 0 5,000 -0.2
27/04/2020
13.89
 53,240 13.76 14.27 13.85 0 5,000 0
24/04/2020
13.76
 27,881 13.89 14.02 13.59 0 5,926 -0.2
23/04/2020
13.89
 26,970 13.38 14.06 13.68 200 5,000 -0.2
22/04/2020
13.38
 62,104 13.30 13.51 12.79 0 8,000 -0.3
21/04/2020
13.30
 72,506 13.89 13.89 13.17 0 0 0
20/04/2020
13.89
 80,409 13.98 14.15 13.68 0 0 0
17/04/2020
13.98
 53,920 13.34 14.02 13.38 0 0 0
16/04/2020
13.34
 44,355 13.00 13.34 12.96 0 0 0
15/04/2020
13.00
 65,068 12.45 13.13 12.74 0 0 0
14/04/2020
12.45
 28,520 12.79 12.96 12.45 0 4,100 -0.1
13/04/2020
12.79
 55,000 12.57 13.55 12.62 0 0 0
10/04/2020
12.57
 13,210 12.87 12.87 12.53 0 0 0
09/04/2020
12.87
 54,100 12.15 12.87 12.06 0 9,700 -0.3
08/04/2020
12.15
 45,020 12.06 12.15 11.85 7,100 7,000 0.0
07/04/2020
12.06
 9,743 11.98 12.11 11.85 1,100 0 0.0
06/04/2020
11.98
 12,117 11.94 12.23 11.85 0 2,100 -0.1
03/04/2020
11.94
 6,120 11.55 11.94 11.77 0 0 0
01/04/2020
11.55
 3,130 11.51 11.77 11.51 400 0 0.0
31/03/2020
11.51
 33,157 11.51 11.68 11.51 0 9,860 -0.3
30/03/2020
11.51
 30,544 11.68 11.68 11.47 0 0 0
27/03/2020
11.68
 2,453 11.68 11.68 11.47 0 0 0
26/03/2020
11.68
 23,400 11.72 11.77 11.68 0 0 0
25/03/2020
11.72
 4,900 11.47 11.72 11.55 0 0 0
24/03/2020
11.47
 63,723 11.47 11.51 11.47 1,600 0 0.0
23/03/2020
11.47
 72,964 11.85 11.89 11.38 1,500 0 0.0
20/03/2020
11.85
 11,830 11.89 11.98 11.85 0 0 0
19/03/2020
11.89
 20,900 11.94 11.94 11.68 0 5,000 -0.1
18/03/2020
11.94
 22,670 11.55 12.28 11.60 0 0 0
17/03/2020
11.55
 58,200 11.47 11.55 11.43 0 0 0
16/03/2020
11.47
 19,820 11.47 11.47 11.47 0 0 0
13/03/2020
11.47
 26,820 11.89 11.89 11.17 0 0 0
12/03/2020
11.89
 23,800 11.98 11.98 11.38 0 67,300 -1.8
11/03/2020
11.98
 19,669 12.02 12.06 11.89 3,000 0 0.1
10/03/2020
12.02
 58,000 11.89 12.06 11.81 0 900 -0.0
09/03/2020
11.89
 167,310 12.40 12.40 11.89 0 0 0
06/03/2020
12.40
 1,400 12.83 12.83 12.40 0 0 0
05/03/2020
12.83
 37,500 12.11 13.30 12.23 0 0 0
04/03/2020
12.11
 157,529 12.11 12.11 12.06 0 148,529 -4.2
03/03/2020
12.11
 86,700 12.11 12.28 12.06 7,000 77,700 -2.0
02/03/2020
12.11
 46,900 12.19 12.23 12.11 0 43,100 -1.2
28/02/2020
12.19
 20,600 12.28 12.28 12.11 0 0 0
27/02/2020
12.28
 46,345 12.32 12.32 12.28 0 37,000 -1.1
26/02/2020
12.32
 27,900 12.36 12.40 12.23 0 3,200 -0.1
25/02/2020
12.36
 16,800 12.19 12.45 12.19 0 0 0
24/02/2020
12.19
 12,540 12.87 12.87 12.11 0 0 0
21/02/2020
12.87
 61,545 13.17 13.17 12.53 0 0 0
20/02/2020
13.17
 17,400 13.17 13.38 13.17 0 0 0
19/02/2020
13.17
 24,620 13.17 13.38 12.96 0 100 -0.0
18/02/2020
13.17
 519,553 12.32 13.38 12.32 0 486,336 -14.1
17/02/2020
12.32
 153,640 12.32 12.40 12.28 0 149,700 -4.3
14/02/2020
12.32
 65,400 12.32 12.32 12.28 500 64,600 -1.9
13/02/2020
12.32
 84,930 12.32 12.32 12.28 0 83,600 -2.4
12/02/2020
12.32
 77,260 12.32 12.36 12.32 0 77,200 -2.2
11/02/2020
12.32
 70,372 12.32 12.36 12.32 0 63,100 -1.8
10/02/2020
12.32
 74,700 12.32 12.45 12.28 0 74,100 -2.1
07/02/2020
12.32
 94,671 12.32 12.36 12.32 40 89,800 -2.6
06/02/2020
12.32
 71,060 12.11 12.32 12.11 8 66,100 -1.9
05/02/2020
12.11
 62,662 12.11 12.32 12.11 12 61,600 -1.8
04/02/2020
12.11
 63,920 12.11 12.28 12.06 20 60,000 -1.7
03/02/2020
12.11
 107,520 12.87 12.87 12.02 3,010 55,900 -1.5
31/01/2020
12.87
 57,605 13.59 13.59 12.87 0 25,700 -0.8
30/01/2020
13.59
 16,528 13.51 13.59 13.17 0 2,100 -0.1
22/01/2020
13.51
 2,607 13.51 13.51 13.25 7 500 -0.0
21/01/2020
13.51
 45,646 13.55 13.55 13.38 0 44,000 -1.4
20/01/2020
13.55
 12,048 13.08 13.55 13.00 0 0 0
17/01/2020
13.08
 36,340 13.04 13.17 13.04 5,000 20,600 -0.5
16/01/2020
13.04
 17,621 12.96 13.17 13.04 1 0 0.0
15/01/2020
12.96
 8,500 13.13 13.13 12.96 0 0 0
14/01/2020
13.13
 2,000 13.30 13.30 13.13 0 100 -0.0
13/01/2020
13.30
 5,781 13.13 13.30 13.08 2,102 0 0.1
10/01/2020
13.13
 14,260 13.04 13.42 13.00 0 3,000 -0.1
09/01/2020
13.04
 10,402 13.30 13.30 12.96 0 0 0
08/01/2020
13.30
 19,027 13.34 13.34 12.79 5,600 0 0.2
07/01/2020
13.34
 9,600 13.38 13.38 13.04 0 9,100 -0.3
06/01/2020
13.38
 2,549 13.38 13.38 13.38 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
13.38
 3,507 13.17 13.59 13.38 0 0 0
02/01/2020
13.17
 16,587 13.29 13.33 12.96 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
13.29
 36,137 12.92 13.33 13.17 0 15,990 -0.5
30/12/2019
12.92
 28,353 12.92 12.92 12.68 0 15,200 -0.5
27/12/2019
12.92
 16,300 12.92 12.92 12.88 0 9,000 -0.3
26/12/2019
12.92
 18,038 12.80 12.92 12.84 0 13,400 -0.4
25/12/2019
12.80
 51,457 12.92 13.16 12.36 0 43,600 -1.4
24/12/2019
12.92
 71,590 12.92 13.48 12.84 0 62,000 -2.0
23/12/2019
12.92
 65,270 12.92 13.36 12.84 0 60,100 -1.9
20/12/2019
12.92
 3,440 12.92 12.92 12.68 0 100 -0.0
19/12/2019
12.92
 3,720 12.84 12.96 11.77 0 400 -0.0
18/12/2019
12.84
 9,910 12.84 12.84 12.72 0 0 0
17/12/2019
12.84
 5,960 12.88 12.92 12.72 0 0 0
16/12/2019
12.88
 5,451 13.04 13.04 12.76 130 0 0.0
13/12/2019
13.04
 5,907 12.96 13.04 12.96 80 0 0.0
12/12/2019
12.96
 5,583 12.60 13.04 12.76 100 0 0.0
11/12/2019
12.60
 6,508 12.56 12.60 12.56 0 100 -0.0
10/12/2019
12.56
 9,450 12.52 12.84 12.56 0 3,400 -0.1
09/12/2019
12.52
 12,073 12.52 12.76 12.52 0 6,106 -0.2
06/12/2019
12.52
 23,772 12.52 12.60 12.52 0 11,000 -0.3
05/12/2019
12.52
 17,110 12.60 12.64 12.52 0 6,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |