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)
04/12/2019
12.60
 520 12.72 12.72 12.60 0 0 0
03/12/2019
12.72
 7,300 12.56 12.72 12.52 0 200 -0.0
02/12/2019
12.56
 19,700 12.56 12.76 12.56 0 0 0
29/11/2019
12.56
 9,600 12.64 12.64 12.48 0 0 0
28/11/2019
12.64
 11,600 12.68 12.68 12.52 0 0 0
27/11/2019
12.68
 13,410 12.68 12.68 12.56 0 0 0
26/11/2019
12.68
 23,720 12.68 12.76 12.68 0 14,900 -0.5
25/11/2019
12.68
 9,200 12.64 12.68 12.60 0 0 0
22/11/2019
12.64
 12,120 12.96 12.96 12.64 0 400 -0.0
21/11/2019
12.96
 7,705 12.72 12.96 12.60 0 600 -0.0
20/11/2019
12.72
 9,500 12.76 12.88 12.68 100 7,000 -0.2
19/11/2019
12.76
 53,850 12.72 12.76 12.64 0 100 -0.0
18/11/2019
12.72
 10,000 12.88 12.88 12.72 0 1,400 -0.0
15/11/2019
12.88
 500 12.88 13.12 12.72 0 0 0
14/11/2019
12.88
 11,406 12.92 12.92 12.76 0 4,700 -0.2
13/11/2019
12.92
 18,790 12.72 13.96 12.52 0 0 0
12/11/2019
12.72
 8,660 12.72 12.84 12.52 0 0 0
11/11/2019
12.72
 8,300 12.76 12.76 12.64 0 0 0
08/11/2019
12.76
 12,098 12.72 12.84 12.56 0 68 -0.0
07/11/2019
12.72
 119,409 12.84 12.84 12.52 0 12,699 -0.4
06/11/2019
12.84
 7,770 12.80 13.08 12.84 0 0 0
05/11/2019
12.80
 36,260 12.80 13.00 12.48 0 0 0
04/11/2019
12.80
 49,400 13.08 13.16 12.80 0 19,000 -0.6
01/11/2019
13.08
 10,200 13.16 13.24 13.04 0 0 0
31/10/2019
13.16
 23,800 13.24 13.24 12.96 0 10,300 -0.3
30/10/2019
13.24
 18,300 13.20 13.24 13.08 0 0 0
29/10/2019
13.20
 44,510 13.44 13.44 13.16 0 25,200 -0.8
28/10/2019
13.44
 15,211 13.48 13.56 13.40 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
13.48
 22,974 13.42 13.92 13.48 0 3,400 -0.1
24/10/2019
13.42
 48,751 13.52 13.60 13.38 0 9,600 -0.4
23/10/2019
13.52
 28,723 13.63 13.63 13.52 0 4,700 -0.2
22/10/2019
13.63
 38,326 13.45 13.67 13.45 0 9,900 -0.4
21/10/2019
13.45
 220,440 14.29 14.29 13.09 6,200 17,400 -0.4
18/10/2019
14.29
 30,925 14.39 14.50 14.14 1,100 9,900 -0.3
17/10/2019
14.39
 74,030 14.47 14.47 14.36 0 49,900 -2.0
16/10/2019
14.47
 57,630 14.39 14.50 14.39 0 46,000 -1.8
15/10/2019
14.39
 102,730 14.14 14.47 14.18 2,000 51,000 -1.9
14/10/2019
14.14
 117,200 14.36 14.43 14.14 800 44,500 -1.7
11/10/2019
14.36
 17,500 14.65 14.65 14.36 0 4,900 -0.2
10/10/2019
14.65
 132,360 14.32 14.83 14.14 1,900 73,400 -2.9
09/10/2019
14.32
 52,845 14.10 14.32 13.96 0 0 0
08/10/2019
14.10
 12,600 14.14 14.14 13.92 0 200 -0.0
07/10/2019
14.14
 14,100 14.14 14.36 14.07 2,100 0 0.1
04/10/2019
14.14
 44,390 13.74 14.18 13.85 2,400 0 0.1
03/10/2019
13.74
 2,360 13.85 13.85 13.74 0 0 0
02/10/2019
13.85
 11,200 13.96 13.96 13.74 0 0 0
01/10/2019
13.96
 26,450 14.07 14.07 13.78 1,300 0 0.0
30/09/2019
14.07
 23,000 13.92 14.14 13.92 8,800 0 0.3
27/09/2019
13.92
 42,696 13.89 13.96 13.60 28,200 96 1.1
26/09/2019
13.89
 5,200 13.96 13.96 13.78 0 0 0
25/09/2019
13.96
 18,300 13.85 13.96 13.78 5,700 0 0.2
24/09/2019
13.85
 18,700 13.60 13.85 13.63 8,600 0 0.3
23/09/2019
13.60
 13,100 14.00 14.00 13.60 0 0 0
20/09/2019
14.00
 32,600 14.18 14.18 13.96 2,800 0 0.1
19/09/2019
14.18
 218,461 14.25 14.36 14.03 2,800 0 0.1
18/09/2019
14.25
 76,030 13.63 14.25 13.63 5,400 0 0.2
17/09/2019
13.63
 31,100 13.74 13.74 13.49 100 0 0.0
16/09/2019
13.74
 26,000 13.74 14.14 13.42 0 0 0
13/09/2019
13.74
 21,150 13.45 13.74 13.45 0 0 0
12/09/2019
13.45
 33,401 13.49 13.67 13.34 0 1 -0.0
11/09/2019
13.49
 16,900 13.34 13.49 13.34 0 0 0
10/09/2019
13.34
 34,670 13.38 13.49 12.07 2,700 0 0.1
09/09/2019
13.38
 11,700 13.42 13.42 13.31 0 0 0
06/09/2019
13.42
 3,661 13.38 13.42 13.42 0 0 0
05/09/2019
13.38
 13,814 13.31 13.60 13.31 0 0 0
04/09/2019
13.31
 6,800 13.49 13.49 13.31 0 0 0
03/09/2019
13.49
 1,050 13.74 13.74 13.45 0 0 0
30/08/2019
13.74
 7,900 13.31 13.74 13.31 0 0 0
29/08/2019
13.31
 15,310 13.42 13.49 13.23 0 0 0
28/08/2019
13.42
 18,500 13.89 13.89 13.42 0 0 0
27/08/2019
13.89
 4,800 13.92 13.96 13.78 0 0 0
26/08/2019
13.92
 20,470 13.96 13.96 13.60 0 0 0
23/08/2019
13.96
 1,500 14.03 14.03 13.96 0 0 0
22/08/2019
14.03
 11,420 13.89 14.03 13.71 0 0 0
21/08/2019
13.89
 35,220 14.39 14.39 13.85 0 0 0
20/08/2019
14.39
 6,910 14.39 14.43 14.29 0 0 0
19/08/2019
14.39
 14,000 14.32 14.50 13.96 2,900 0 0.1
16/08/2019
14.32
 31,448 14.00 14.36 13.78 0 0 0
15/08/2019
14.00
 48,200 14.21 14.21 13.78 0 0 0
14/08/2019
14.21
 15,700 14.14 14.39 14.14 0 0 0
13/08/2019
14.14
 45,505 14.47 14.47 13.81 0 0 0
12/08/2019
14.47
 9,246 14.87 14.87 13.96 0 0 0
09/08/2019
14.87
 62,449 15.05 15.37 14.87 0 0 0
08/08/2019
15.05
 170,172 13.71 15.05 13.42 0 0 0
07/08/2019
13.71
 46,450 13.71 13.78 13.13 0 0 0
06/08/2019
13.71
 13,628 13.78 13.78 13.05 0 0 0
05/08/2019
13.78
 29,900 13.78 13.78 13.42 0 0 0
02/08/2019
13.78
 47,900 14.25 14.25 13.56 0 0 0
01/08/2019
14.25
 9,300 14.14 14.29 13.96 0 0 0
31/07/2019
14.14
 29,400 13.42 14.14 13.38 0 0 0
30/07/2019
13.42
 51,300 14.43 14.43 13.42 0 0 0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019
14.43
 1,371 14.21 14.50 14.18 0 0 0
26/07/2019
14.21
 56,738 13.97 14.25 13.79 0 0 0
25/07/2019
13.97
 37,254 14.11 14.14 13.79 0 0 0
24/07/2019
14.11
 23,813 14.18 14.32 13.79 0 0 0
23/07/2019
14.18
 89,840 13.82 14.18 13.61 0 0 0
22/07/2019
13.82
 131,441 12.76 13.82 12.76 0 100 -0.0
19/07/2019
12.76
 34,430 12.73 12.90 12.73 100 0 0.0
18/07/2019
12.73
 27,100 12.73 13.01 12.59 0 0 0
17/07/2019
12.73
 68,755 12.16 12.83 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |