CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.90
0.20
(0.32%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
14.07
 74,030 14.14 14.14 14.03 0 49,900 -2.0
16/10/2019
14.14
 57,630 14.07 14.17 14.07 0 46,000 -1.8
15/10/2019
14.07
 102,730 13.82 14.14 13.85 2,000 51,000 -1.9
14/10/2019
13.82
 117,200 14.03 14.10 13.82 800 44,500 -1.7
11/10/2019
14.03
 17,500 14.31 14.31 14.03 0 4,900 -0.2
10/10/2019
14.31
 132,360 14.00 14.49 13.82 1,900 73,400 -2.9
09/10/2019
14.00
 52,845 13.78 14.00 13.64 0 0 0
08/10/2019
13.78
 12,600 13.82 13.82 13.61 0 200 -0.0
07/10/2019
13.82
 14,100 13.82 14.03 13.75 2,100 0 0.1
04/10/2019
13.82
 44,390 13.43 13.85 13.53 2,400 0 0.1
03/10/2019
13.43
 2,360 13.53 13.53 13.43 0 0 0
02/10/2019
13.53
 11,200 13.64 13.64 13.43 0 0 0
01/10/2019
13.64
 26,450 13.75 13.75 13.46 1,300 0 0.0
30/09/2019
13.75
 23,000 13.61 13.82 13.61 8,800 0 0.3
27/09/2019
13.61
 42,696 13.57 13.64 13.29 28,200 96 1.1
26/09/2019
13.57
 5,200 13.64 13.64 13.46 0 0 0
25/09/2019
13.64
 18,300 13.53 13.64 13.46 5,700 0 0.2
24/09/2019
13.53
 18,700 13.29 13.53 13.32 8,600 0 0.3
23/09/2019
13.29
 13,100 13.68 13.68 13.29 0 0 0
20/09/2019
13.68
 32,600 13.85 13.85 13.64 2,800 0 0.1
19/09/2019
13.85
 218,461 13.92 14.03 13.71 2,800 0 0.1
18/09/2019
13.92
 76,030 13.32 13.92 13.32 5,400 0 0.2
17/09/2019
13.32
 31,100 13.43 13.43 13.18 100 0 0.0
16/09/2019
13.43
 26,000 13.43 13.82 13.11 0 0 0
13/09/2019
13.43
 21,150 13.14 13.43 13.14 0 0 0
12/09/2019
13.14
 33,401 13.18 13.36 13.04 0 1 -0.0
11/09/2019
13.18
 16,900 13.04 13.18 13.04 0 0 0
10/09/2019
13.04
 34,670 13.07 13.18 11.80 2,700 0 0.1
09/09/2019
13.07
 11,700 13.11 13.11 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |