CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
15.79
 49,085 15.79 15.96 15.79 4,500 0 0.2
18/12/2020
15.79
 67,805 15.83 15.83 15.57 0 0 0
17/12/2020
15.83
 36,556 15.88 15.96 15.75 20 3,480 -0.1
16/12/2020
15.88
 60,539 15.96 15.96 15.75 100 0 0.0
15/12/2020
15.96
 80,616 16.05 16.09 15.92 0 0 0
14/12/2020
16.05
 45,841 16.05 16.09 15.70 12,930 3,120 0.4
11/12/2020
16.05
 43,230 15.88 16.05 15.75 4,900 0 0.2
10/12/2020
15.88
 92,906 16.01 16.05 15.88 0 0 0
09/12/2020
16.01
 117,666 16.01 16.27 15.88 0 0 0
08/12/2020
16.01
 144,555 16.23 16.31 15.88 5,000 70 0.2
07/12/2020
16.23
 84,070 15.70 17.27 15.88 1,100 100 0.0
04/12/2020
15.70
 245,153 15.27 15.79 15.27 9,020 1,000 0.3
03/12/2020
15.27
 317,693 14.96 15.44 14.79 70 22,000 -0.8
02/12/2020
14.96
 47,290 15.05 15.09 14.83 4,700 20,000 -0.5
01/12/2020
15.05
 50,611 15.05 15.05 14.79 0 10,800 -0.4
30/11/2020
15.05
 65,440 15.01 15.44 15.01 0 1,100 -0.0
27/11/2020
15.01
 118,871 14.70 15.18 14.79 0 25,051 -0.9
26/11/2020
14.70
 99,945 14.44 14.75 14.44 44,000 49,500 -0.2
25/11/2020
14.44
 50,107 14.49 14.57 14.35 2,900 3,200 -0.0
24/11/2020
14.49
 28,576 14.70 14.70 14.40 6,000 0 0.2
23/11/2020
14.70
 77,768 14.70 14.88 14.70 0 100 -0.0
20/11/2020
14.70
 49,559 14.57 14.75 14.57 14,700 9,600 0.2
19/11/2020
14.57
 87,050 14.22 14.66 14.14 0 39,700 -1.3
18/11/2020
14.22
 21,232 14.22 14.31 14.18 0 0 0
17/11/2020
14.22
 28,320 14.14 14.31 14.09 0 0 0
16/11/2020
14.14
 28,505 14.18 14.31 14.14 100 0 0.0
13/11/2020
14.18
 41,230 14.22 14.27 14.18 6,000 0 0.2
12/11/2020
14.22
 43,305 14.27 14.35 14.18 400 0 0.0
11/11/2020
14.27
 36,805 14.31 14.31 14.14 0 0 0
10/11/2020
14.31
 23,474 14.40 14.57 14.27 0 0 0
09/11/2020
14.40
 64,132 14.35 14.49 13.96 1,600 0 0.1
06/11/2020
14.35
 27,609 14.40 14.57 14.14 0 0 0
05/11/2020
14.40
 12,658 14.62 14.62 14.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |