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)
31/07/2020
11.87
 3,200 11.32 11.87 11.24 0 0 0
30/07/2020
11.32
 10,700 11.07 11.32 11.12 100 0 0.0
29/07/2020
11.07
 45,910 11.62 11.62 11.03 4,000 0 0.1
28/07/2020
11.62
 15,721 10.70 11.62 10.70 0 0 0
27/07/2020
10.70
 99,724 11.82 11.82 10.70 5,000 300 0.1
24/07/2020
11.82
 56,400 12.53 12.53 11.70 100 9,400 -0.3
23/07/2020
12.53
 83,900 12.66 12.66 12.45 0 64,600 -1.9
22/07/2020
12.66
 38,400 12.87 12.87 12.57 0 0 0
21/07/2020
12.87
 23,159 13.07 13.07 12.62 0 0 0
20/07/2020
13.07
 13,646 12.78 13.28 12.74 0 0 0
17/07/2020
12.78
 2,920 12.78 13.07 12.74 0 0 0
16/07/2020
12.78
 11,300 13.07 13.32 12.78 0 0 0
15/07/2020
13.07
 18,505 12.99 13.11 12.99 0 0 0
14/07/2020
12.99
 2,810 13.16 13.16 12.66 0 0 0
13/07/2020
13.16
 63,400 12.91 13.32 12.49 0 0 0
10/07/2020
12.91
 50,334 12.99 13.07 12.91 1,800 0 0.1
09/07/2020
12.99
 9,765 12.91 13.16 12.91 0 15 -0.0
08/07/2020
12.91
 18,220 13.32 13.32 12.91 0 0 0
07/07/2020
13.32
 5,150 13.41 13.45 13.28 0 0 0
06/07/2020
13.41
 5,930 13.45 13.53 13.32 0 0 0
03/07/2020
13.45
 12,400 13.61 13.82 13.41 0 0 0
02/07/2020
13.61
 6,910 13.45 13.61 13.32 0 0 0
01/07/2020
13.45
 5,964 13.20 13.66 13.28 100 0 0.0
30/06/2020
13.20
 21,600 13.32 13.45 12.91 1,500 0 0.0
29/06/2020
13.32
 36,727 14.16 14.16 13.11 3,400 0 0.1
26/06/2020
14.16
 17,980 13.57 14.86 13.74 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
13.57
 37,930 13.53 14.16 13.32 0 0 0
24/06/2020
13.53
 21,433 13.91 13.91 13.53 0 0 0
23/06/2020
13.91
 85,252 13.84 14.12 13.70 15,700 0 0.6
22/06/2020
13.84
 340,971 13.64 13.88 13.67 11,000 10,000 0.0
19/06/2020
13.64
 65,350 13.15 13.64 13.18 200 0 0.0
18/06/2020
13.15
 70,500 13.05 13.36 13.05 47,200 0 1.8
17/06/2020
13.05
 29,700 12.87 13.53 12.87 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |