CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
12.87
 9,650 12.80 12.87 12.70 500 0 0.0
15/06/2020
12.80
 18,143 12.84 12.87 12.66 0 0 0
12/06/2020
12.84
 37,544 12.84 12.84 12.59 200 2,400 -0.1
11/06/2020
12.84
 35,760 13.36 13.36 12.66 0 0 0
10/06/2020
13.36
 51,489 13.25 13.36 13.08 36,800 0 1.4
09/06/2020
13.25
 21,724 13.08 13.29 13.05 49 5,849 -0.2
08/06/2020
13.08
 42,555 13.01 13.18 12.94 0 0 0
05/06/2020
13.01
 72,830 12.49 13.01 12.14 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
12.49
 130,298 12.21 12.73 12.14 27,100 0 1.0
03/06/2020
12.21
 5,972 12.21 12.21 11.91 0 0 0
02/06/2020
12.21
 32,510 12.21 12.28 12.08 20,200 0 0.7
01/06/2020
12.21
 59,238 11.98 12.25 12.01 0 0 0
29/05/2020
11.98
 27,523 11.98 12.01 11.98 0 0 0
28/05/2020
11.98
 143,511 11.77 12.04 11.81 80,200 0 2.8
27/05/2020
11.77
 249,910 11.74 11.81 11.67 183,900 91,800 3.2
26/05/2020
11.74
 25,506 11.54 11.74 11.47 100 0 0.0
25/05/2020
11.54
 26,910 11.61 11.74 11.30 0 5,100 -0.2
22/05/2020
11.61
 26,419 11.88 11.88 11.61 6,500 0 0.2
21/05/2020
11.88
 32,260 12.04 12.08 11.88 0 0 0
20/05/2020
12.04
 18,470 11.91 12.08 11.91 0 0 0
19/05/2020
11.91
 104,700 11.81 11.91 11.77 35,000 0 1.2
18/05/2020
11.81
 9,110 11.81 11.81 11.61 0 0 0
15/05/2020
11.81
 30,700 12.11 12.11 11.54 0 8,300 -0.3
14/05/2020
12.11
 48,800 11.94 12.11 11.71 15,300 0 0.5
13/05/2020
11.94
 43,200 11.94 12.11 11.91 0 0 0
12/05/2020
11.94
 55,550 11.30 12.15 11.34 8,300 5,300 0.1
11/05/2020
11.30
 72,180 11.23 11.30 11.17 37,000 0 1.2
08/05/2020
11.23
 101,762 11.03 11.64 11.03 0 11,000 -0.4
07/05/2020
11.03
 51,549 11.07 11.30 11.00 2,400 5,000 -0.1
06/05/2020
11.07
 11,945 11.07 11.13 11.00 0 5,000 -0.2
05/05/2020
11.07
 14,432 10.86 11.07 10.66 0 4,000 -0.1
04/05/2020
10.86
 17,010 11.27 11.27 10.86 0 5,700 -0.2
29/04/2020
11.27
 16,279 11.07 11.34 10.86 0 200 -0.0
28/04/2020
11.07
 38,060 11.03 11.13 10.86 0 5,000 -0.2
27/04/2020
11.03
 53,240 10.93 11.34 11.00 0 5,000 0
24/04/2020
10.93
 27,881 11.03 11.13 10.80 0 5,926 -0.2
23/04/2020
11.03
 26,970 10.63 11.17 10.86 200 5,000 -0.2
22/04/2020
10.63
 62,104 10.56 10.73 10.15 0 8,000 -0.3
21/04/2020
10.56
 72,506 11.03 11.03 10.46 0 0 0
20/04/2020
11.03
 80,409 11.10 11.23 10.86 0 0 0
17/04/2020
11.10
 53,920 10.59 11.13 10.63 0 0 0
16/04/2020
10.59
 44,355 10.32 10.59 10.29 0 0 0
15/04/2020
10.32
 65,068 9.88 10.42 10.12 0 0 0
14/04/2020
9.88
 28,520 10.15 10.29 9.88 0 4,100 -0.1
13/04/2020
10.15
 55,000 9.99 10.76 10.02 0 0 0
10/04/2020
9.99
 13,210 10.22 10.22 9.95 0 0 0
09/04/2020
10.22
 54,100 9.65 10.22 9.58 0 9,700 -0.3
08/04/2020
9.65
 45,020 9.58 9.65 9.41 7,100 7,000 0.0
07/04/2020
9.58
 9,743 9.51 9.62 9.41 1,100 0 0.0
06/04/2020
9.51
 12,117 9.48 9.72 9.41 0 2,100 -0.1
03/04/2020
9.48
 6,120 9.18 9.48 9.35 0 0 0
01/04/2020
9.18
 3,130 9.14 9.35 9.14 400 0 0.0
31/03/2020
9.14
 33,157 9.14 9.28 9.14 0 9,860 -0.3
30/03/2020
9.14
 30,544 9.28 9.28 9.11 0 0 0
27/03/2020
9.28
 2,453 9.28 9.28 9.11 0 0 0
26/03/2020
9.28
 23,400 9.31 9.35 9.28 0 0 0
25/03/2020
9.31
 4,900 9.11 9.31 9.18 0 0 0
24/03/2020
9.11
 63,723 9.11 9.14 9.11 1,600 0 0.0
23/03/2020
9.11
 72,964 9.41 9.45 9.04 1,500 0 0.0
20/03/2020
9.41
 11,830 9.45 9.51 9.41 0 0 0
19/03/2020
9.45
 20,900 9.48 9.48 9.28 0 5,000 -0.1
18/03/2020
9.48
 22,670 9.18 9.75 9.21 0 0 0
17/03/2020
9.18
 58,200 9.11 9.18 9.08 0 0 0
16/03/2020
9.11
 19,820 9.11 9.11 9.11 0 0 0
13/03/2020
9.11
 26,820 9.45 9.45 8.87 0 0 0
12/03/2020
9.45
 23,800 9.51 9.51 9.04 0 67,300 -1.8
11/03/2020
9.51
 19,669 9.55 9.58 9.45 3,000 0 0.1
10/03/2020
9.55
 58,000 9.45 9.58 9.38 0 900 -0.0
09/03/2020
9.45
 167,310 9.85 9.85 9.45 0 0 0
06/03/2020
9.85
 1,400 10.19 10.19 9.85 0 0 0
05/03/2020
10.19
 37,500 9.62 10.56 9.72 0 0 0
04/03/2020
9.62
 157,529 9.62 9.62 9.58 0 148,529 -4.2
03/03/2020
9.62
 86,700 9.62 9.75 9.58 7,000 77,700 -2.0
02/03/2020
9.62
 46,900 9.68 9.72 9.62 0 43,100 -1.2
28/02/2020
9.68
 20,600 9.75 9.75 9.62 0 0 0
27/02/2020
9.75
 46,345 9.78 9.78 9.75 0 37,000 -1.1
26/02/2020
9.78
 27,900 9.82 9.85 9.72 0 3,200 -0.1
25/02/2020
9.82
 16,800 9.68 9.88 9.68 0 0 0
24/02/2020
9.68
 12,540 10.22 10.22 9.62 0 0 0
21/02/2020
10.22
 61,545 10.46 10.46 9.95 0 0 0
20/02/2020
10.46
 17,400 10.46 10.63 10.46 0 0 0
19/02/2020
10.46
 24,620 10.46 10.63 10.29 0 100 -0.0
18/02/2020
10.46
 519,553 9.78 10.63 9.78 0 486,336 -14.1
17/02/2020
9.78
 153,640 9.78 9.85 9.75 0 149,700 -4.3
14/02/2020
9.78
 65,400 9.78 9.78 9.75 500 64,600 -1.9
13/02/2020
9.78
 84,930 9.78 9.78 9.75 0 83,600 -2.4
12/02/2020
9.78
 77,260 9.78 9.82 9.78 0 77,200 -2.2
11/02/2020
9.78
 70,372 9.78 9.82 9.78 0 63,100 -1.8
10/02/2020
9.78
 74,700 9.78 9.88 9.75 0 74,100 -2.1
07/02/2020
9.78
 94,671 9.78 9.82 9.78 40 89,800 -2.6
06/02/2020
9.78
 71,060 9.62 9.78 9.62 8 66,100 -1.9
05/02/2020
9.62
 62,662 9.62 9.78 9.62 12 61,600 -1.8
04/02/2020
9.62
 63,920 9.62 9.75 9.58 20 60,000 -1.7
03/02/2020
9.62
 107,520 10.22 10.22 9.55 3,010 55,900 -1.5
31/01/2020
10.22
 57,605 10.80 10.80 10.22 0 25,700 -0.8
30/01/2020
10.80
 16,528 10.73 10.80 10.46 0 2,100 -0.1
22/01/2020
10.73
 2,607 10.73 10.73 10.53 7 500 -0.0
21/01/2020
10.73
 45,646 10.76 10.76 10.63 0 44,000 -1.4
20/01/2020
10.76
 12,048 10.39 10.76 10.32 0 0 0
17/01/2020
10.39
 36,340 10.36 10.46 10.36 5,000 20,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |