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)
13/03/2020
11.21
 26,820 11.62 11.62 10.92 0 0 0
12/03/2020
11.62
 23,800 11.71 11.71 11.13 0 67,300 -1.8
11/03/2020
11.71
 19,669 11.75 11.79 11.62 3,000 0 0.1
10/03/2020
11.75
 58,000 11.62 11.79 11.54 0 900 -0.0
09/03/2020
11.62
 167,310 12.12 12.12 11.62 0 0 0
06/03/2020
12.12
 1,400 12.54 12.54 12.12 0 0 0
05/03/2020
12.54
 37,500 11.83 12.99 11.96 0 0 0
04/03/2020
11.83
 157,529 11.83 11.83 11.79 0 148,529 -4.2
03/03/2020
11.83
 86,700 11.83 12.00 11.79 7,000 77,700 -2.0
02/03/2020
11.83
 46,900 11.91 11.96 11.83 0 43,100 -1.2
28/02/2020
11.91
 20,600 12.00 12.00 11.83 0 0 0
27/02/2020
12.00
 46,345 12.04 12.04 12.00 0 37,000 -1.1
26/02/2020
12.04
 27,900 12.08 12.12 11.96 0 3,200 -0.1
25/02/2020
12.08
 16,800 11.91 12.16 11.91 0 0 0
24/02/2020
11.91
 12,540 12.58 12.58 11.83 0 0 0
21/02/2020
12.58
 61,545 12.87 12.87 12.25 0 0 0
20/02/2020
12.87
 17,400 12.87 13.08 12.87 0 0 0
19/02/2020
12.87
 24,620 12.87 13.08 12.66 0 100 -0.0
18/02/2020
12.87
 519,553 12.04 13.08 12.04 0 486,336 -14.1
17/02/2020
12.04
 153,640 12.04 12.12 12.00 0 149,700 -4.3
14/02/2020
12.04
 65,400 12.04 12.04 12.00 500 64,600 -1.9
13/02/2020
12.04
 84,930 12.04 12.04 12.00 0 83,600 -2.4
12/02/2020
12.04
 77,260 12.04 12.08 12.04 0 77,200 -2.2
11/02/2020
12.04
 70,372 12.04 12.08 12.04 0 63,100 -1.8
10/02/2020
12.04
 74,700 12.04 12.16 12.00 0 74,100 -2.1
07/02/2020
12.04
 94,671 12.04 12.08 12.04 40 89,800 -2.6
06/02/2020
12.04
 71,060 11.83 12.04 11.83 8 66,100 -1.9
05/02/2020
11.83
 62,662 11.83 12.04 11.83 12 61,600 -1.8
04/02/2020
11.83
 63,920 11.83 12.00 11.79 20 60,000 -1.7
03/02/2020
11.83
 107,520 12.58 12.58 11.75 3,010 55,900 -1.5
31/01/2020
12.58
 57,605 13.28 13.28 12.58 0 25,700 -0.8
30/01/2020
13.28
 16,528 13.20 13.28 12.87 0 2,100 -0.1
22/01/2020
13.20
 2,607 13.20 13.20 12.95 7 500 -0.0
21/01/2020
13.20
 45,646 13.24 13.24 13.08 0 44,000 -1.4
20/01/2020
13.24
 12,048 12.79 13.24 12.70 0 0 0
17/01/2020
12.79
 36,340 12.74 12.87 12.74 5,000 20,600 -0.5
16/01/2020
12.74
 17,621 12.66 12.87 12.74 1 0 0.0
15/01/2020
12.66
 8,500 12.83 12.83 12.66 0 0 0
14/01/2020
12.83
 2,000 12.99 12.99 12.83 0 100 -0.0
13/01/2020
12.99
 5,781 12.83 12.99 12.79 2,102 0 0.1
10/01/2020
12.83
 14,260 12.74 13.12 12.70 0 3,000 -0.1
09/01/2020
12.74
 10,402 12.99 12.99 12.66 0 0 0
08/01/2020
12.99
 19,027 13.03 13.03 12.50 5,600 0 0.2
07/01/2020
13.03
 9,600 13.08 13.08 12.74 0 9,100 -0.3
06/01/2020
13.08
 2,549 13.08 13.08 13.08 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
13.08
 3,507 12.87 13.28 13.08 0 0 0
02/01/2020
12.87
 16,587 12.99 13.03 12.67 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
12.99
 36,137 12.63 13.03 12.87 0 15,990 -0.5
30/12/2019
12.63
 28,353 12.63 12.63 12.39 0 15,200 -0.5
27/12/2019
12.63
 16,300 12.63 12.63 12.59 0 9,000 -0.3
26/12/2019
12.63
 18,038 12.51 12.63 12.55 0 13,400 -0.4
25/12/2019
12.51
 51,457 12.63 12.86 12.08 0 43,600 -1.4
24/12/2019
12.63
 71,590 12.63 13.17 12.55 0 62,000 -2.0
23/12/2019
12.63
 65,270 12.63 13.06 12.55 0 60,100 -1.9
20/12/2019
12.63
 3,440 12.63 12.63 12.39 0 100 -0.0
19/12/2019
12.63
 3,720 12.55 12.67 11.50 0 400 -0.0
18/12/2019
12.55
 9,910 12.55 12.55 12.43 0 0 0
17/12/2019
12.55
 5,960 12.59 12.63 12.43 0 0 0
16/12/2019
12.59
 5,451 12.74 12.74 12.47 130 0 0.0
13/12/2019
12.74
 5,907 12.67 12.74 12.67 80 0 0.0
12/12/2019
12.67
 5,583 12.32 12.74 12.47 100 0 0.0
11/12/2019
12.32
 6,508 12.28 12.32 12.28 0 100 -0.0
10/12/2019
12.28
 9,450 12.24 12.55 12.28 0 3,400 -0.1
09/12/2019
12.24
 12,073 12.24 12.47 12.24 0 6,106 -0.2
06/12/2019
12.24
 23,772 12.24 12.32 12.24 0 11,000 -0.3
05/12/2019
12.24
 17,110 12.32 12.35 12.24 0 6,900 -0.2
04/12/2019
12.32
 520 12.43 12.43 12.32 0 0 0
03/12/2019
12.43
 7,300 12.28 12.43 12.24 0 200 -0.0
02/12/2019
12.28
 19,700 12.28 12.47 12.28 0 0 0
29/11/2019
12.28
 9,600 12.35 12.35 12.20 0 0 0
28/11/2019
12.35
 11,600 12.39 12.39 12.24 0 0 0
27/11/2019
12.39
 13,410 12.39 12.39 12.28 0 0 0
26/11/2019
12.39
 23,720 12.39 12.47 12.39 0 14,900 -0.5
25/11/2019
12.39
 9,200 12.35 12.39 12.32 0 0 0
22/11/2019
12.35
 12,120 12.67 12.67 12.35 0 400 -0.0
21/11/2019
12.67
 7,705 12.43 12.67 12.32 0 600 -0.0
20/11/2019
12.43
 9,500 12.47 12.59 12.39 100 7,000 -0.2
19/11/2019
12.47
 53,850 12.43 12.47 12.35 0 100 -0.0
18/11/2019
12.43
 10,000 12.59 12.59 12.43 0 1,400 -0.0
15/11/2019
12.59
 500 12.59 12.82 12.43 0 0 0
14/11/2019
12.59
 11,406 12.63 12.63 12.47 0 4,700 -0.2
13/11/2019
12.63
 18,790 12.43 13.64 12.24 0 0 0
12/11/2019
12.43
 8,660 12.43 12.55 12.24 0 0 0
11/11/2019
12.43
 8,300 12.47 12.47 12.35 0 0 0
08/11/2019
12.47
 12,098 12.43 12.55 12.28 0 68 -0.0
07/11/2019
12.43
 119,409 12.55 12.55 12.24 0 12,699 -0.4
06/11/2019
12.55
 7,770 12.51 12.78 12.55 0 0 0
05/11/2019
12.51
 36,260 12.51 12.71 12.20 0 0 0
04/11/2019
12.51
 49,400 12.78 12.86 12.51 0 19,000 -0.6
01/11/2019
12.78
 10,200 12.86 12.94 12.74 0 0 0
31/10/2019
12.86
 23,800 12.94 12.94 12.67 0 10,300 -0.3
30/10/2019
12.94
 18,300 12.90 12.94 12.78 0 0 0
29/10/2019
12.90
 44,510 13.13 13.13 12.86 0 25,200 -0.8
28/10/2019
13.13
 15,211 13.17 13.25 13.10 0 5,100 -0.2
25/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/10/2019
13.17
 22,974 13.11 13.60 13.17 0 3,400 -0.1
24/10/2019
13.11
 48,751 13.22 13.29 13.07 0 9,600 -0.4
23/10/2019
13.22
 28,723 13.32 13.32 13.22 0 4,700 -0.2
22/10/2019
13.32
 38,326 13.14 13.36 13.14 0 9,900 -0.4
21/10/2019
13.14
 220,440 13.96 13.96 12.79 6,200 17,400 -0.4
18/10/2019
13.96
 30,925 14.07 14.17 13.82 1,100 9,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |