CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
13.57
 53,240 13.45 13.95 13.53 0 5,000 0
24/04/2020
13.45
 27,881 13.57 13.70 13.28 0 5,926 -0.2
23/04/2020
13.57
 26,970 13.08 13.74 13.37 200 5,000 -0.2
22/04/2020
13.08
 62,104 12.99 13.20 12.50 0 8,000 -0.3
21/04/2020
12.99
 72,506 13.57 13.57 12.87 0 0 0
20/04/2020
13.57
 80,409 13.66 13.82 13.37 0 0 0
17/04/2020
13.66
 53,920 13.03 13.70 13.08 0 0 0
16/04/2020
13.03
 44,355 12.70 13.03 12.66 0 0 0
15/04/2020
12.70
 65,068 12.16 12.83 12.45 0 0 0
14/04/2020
12.16
 28,520 12.50 12.66 12.16 0 4,100 -0.1
13/04/2020
12.50
 55,000 12.29 13.24 12.33 0 0 0
10/04/2020
12.29
 13,210 12.58 12.58 12.25 0 0 0
09/04/2020
12.58
 54,100 11.87 12.58 11.79 0 9,700 -0.3
08/04/2020
11.87
 45,020 11.79 11.87 11.58 7,100 7,000 0.0
07/04/2020
11.79
 9,743 11.71 11.83 11.58 1,100 0 0.0
06/04/2020
11.71
 12,117 11.66 11.96 11.58 0 2,100 -0.1
03/04/2020
11.66
 6,120 11.29 11.66 11.50 0 0 0
01/04/2020
11.29
 3,130 11.25 11.50 11.25 400 0 0.0
31/03/2020
11.25
 33,157 11.25 11.42 11.25 0 9,860 -0.3
30/03/2020
11.25
 30,544 11.42 11.42 11.21 0 0 0
27/03/2020
11.42
 2,453 11.42 11.42 11.21 0 0 0
26/03/2020
11.42
 23,400 11.46 11.50 11.42 0 0 0
25/03/2020
11.46
 4,900 11.21 11.46 11.29 0 0 0
24/03/2020
11.21
 63,723 11.21 11.25 11.21 1,600 0 0.0
23/03/2020
11.21
 72,964 11.58 11.62 11.13 1,500 0 0.0
20/03/2020
11.58
 11,830 11.62 11.71 11.58 0 0 0
19/03/2020
11.62
 20,900 11.66 11.66 11.42 0 5,000 -0.1
18/03/2020
11.66
 22,670 11.29 12.00 11.33 0 0 0
17/03/2020
11.29
 58,200 11.21 11.29 11.17 0 0 0
16/03/2020
11.21
 19,820 11.21 11.21 11.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |