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)
06/09/2019
13.11
 3,661 13.07 13.11 13.11 0 0 0
05/09/2019
13.07
 13,814 13.00 13.29 13.00 0 0 0
04/09/2019
13.00
 6,800 13.18 13.18 13.00 0 0 0
03/09/2019
13.18
 1,050 13.43 13.43 13.14 0 0 0
30/08/2019
13.43
 7,900 13.00 13.43 13.00 0 0 0
29/08/2019
13.00
 15,310 13.11 13.18 12.93 0 0 0
28/08/2019
13.11
 18,500 13.57 13.57 13.11 0 0 0
27/08/2019
13.57
 4,800 13.61 13.64 13.46 0 0 0
26/08/2019
13.61
 20,470 13.64 13.64 13.29 0 0 0
23/08/2019
13.64
 1,500 13.71 13.71 13.64 0 0 0
22/08/2019
13.71
 11,420 13.57 13.71 13.39 0 0 0
21/08/2019
13.57
 35,220 14.07 14.07 13.53 0 0 0
20/08/2019
14.07
 6,910 14.07 14.10 13.96 0 0 0
19/08/2019
14.07
 14,000 14.00 14.17 13.64 2,900 0 0.1
16/08/2019
14.00
 31,448 13.68 14.03 13.46 0 0 0
15/08/2019
13.68
 48,200 13.89 13.89 13.46 0 0 0
14/08/2019
13.89
 15,700 13.82 14.07 13.82 0 0 0
13/08/2019
13.82
 45,505 14.14 14.14 13.50 0 0 0
12/08/2019
14.14
 9,246 14.53 14.53 13.64 0 0 0
09/08/2019
14.53
 62,449 14.70 15.02 14.53 0 0 0
08/08/2019
14.70
 170,172 13.39 14.70 13.11 0 0 0
07/08/2019
13.39
 46,450 13.39 13.46 12.83 0 0 0
06/08/2019
13.39
 13,628 13.46 13.46 12.75 0 0 0
05/08/2019
13.46
 29,900 13.46 13.46 13.11 0 0 0
02/08/2019
13.46
 47,900 13.92 13.92 13.25 0 0 0
01/08/2019
13.92
 9,300 13.82 13.96 13.64 0 0 0
31/07/2019
13.82
 29,400 13.11 13.82 13.07 0 0 0
30/07/2019
13.11
 51,300 14.10 14.10 13.11 0 0 0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019
14.10
 1,371 13.89 14.17 13.85 0 0 0
26/07/2019
13.89
 56,738 13.65 13.92 13.47 0 0 0
25/07/2019
13.65
 37,254 13.79 13.82 13.47 0 0 0
24/07/2019
13.79
 23,813 13.85 13.99 13.47 0 0 0
23/07/2019
13.85
 89,840 13.51 13.85 13.30 0 0 0
22/07/2019
13.51
 131,441 12.47 13.51 12.47 0 100 -0.0
19/07/2019
12.47
 34,430 12.44 12.61 12.44 100 0 0.0
18/07/2019
12.44
 27,100 12.44 12.71 12.30 0 0 0
17/07/2019
12.44
 68,755 11.88 12.54 11.88 0 0 0
16/07/2019
11.88
 36,960 11.75 11.92 11.61 0 31,700 -1.1
15/07/2019
11.75
 24,540 11.75 11.82 11.75 0 14,800 -0.5
12/07/2019
11.75
 10,900 11.75 11.82 11.75 0 8,800 -0.3
11/07/2019
11.75
 37,600 11.75 11.85 11.75 0 34,200 -1.2
10/07/2019
11.75
 7,432 11.75 11.92 11.75 3,500 5,432 -0.1
09/07/2019
11.75
 7,400 11.92 11.92 11.68 0 7,200 -0.2
08/07/2019
11.92
 1,600 11.75 12.02 11.78 0 0 0
05/07/2019
11.75
 8,733 11.75 11.75 11.75 150,000 156,000 -0.2
04/07/2019
11.75
 3,200 11.71 12.06 11.71 0 2,000 -0.1
03/07/2019
11.71
 27,100 11.71 11.75 11.71 9,000 18,400 -0.3
02/07/2019
11.71
 24,100 11.75 11.75 11.71 15,900 19,700 -0.1
01/07/2019
11.75
 18,466 11.75 11.78 11.75 0 14,400 -0.5
28/06/2019
11.75
 12,100 11.99 11.99 11.75 0 12,100 -0.4
27/06/2019
11.99
 37,400 12.02 12.06 11.99 0 24,400 -0.8
26/06/2019
12.02
 22,880 12.06 12.06 12.02 0 0 0
25/06/2019
12.06
 31,910 12.09 12.09 11.99 0 6,600 -0.2
24/06/2019
12.09
 2,100 12.02 12.09 12.06 0 1,100 -0.0
21/06/2019
12.02
 37,500 12.02 12.09 12.02 0 5,000 -0.2
20/06/2019
12.02
 12,210 12.06 12.06 12.02 0 0 0
19/06/2019
12.06
 15,400 12.06 12.06 11.88 0 0 0
18/06/2019
12.06
 1,700 12.02 12.09 11.88 0 800 -0.0
17/06/2019
12.02
 6,894 12.09 12.09 11.85 0 200 -0.0
14/06/2019
12.09
 4,028 12.09 12.09 12.09 0 2,000 -0.1
13/06/2019
12.09
 10,358 12.02 12.09 12.02 0 2,200 -0.1
12/06/2019
12.02
 3,500 12.02 12.33 12.02 0 0 0
11/06/2019
12.02
 6,400 11.95 12.02 11.95 0 0 0
10/06/2019
11.95
 4,600 11.95 11.99 11.95 0 0 0
07/06/2019
11.95
 2,210 11.92 12.06 11.92 0 0 0
06/06/2019
11.92
 12,100 11.99 12.06 10.81 0 0 0
05/06/2019
11.99
 498 11.50 12.06 11.44 0 0 0
04/06/2019
11.50
 15,152 11.92 11.92 11.50 0 0 0
03/06/2019
11.92
 6,100 12.09 12.09 11.92 0 500 -0.0
31/05/2019
12.09
 600 12.16 12.16 11.99 0 0 0
30/05/2019
12.16
 14,378 11.95 12.16 11.95 5,100 0 0.2
29/05/2019
11.95
 2,490 12.13 12.13 11.82 0 0 0
28/05/2019
12.13
 264,201 12.09 12.13 12.09 0 257,300 -9.0
27/05/2019
12.09
 30,514 12.37 12.37 11.95 0 9,900 -0.3
24/05/2019
12.37
 78,760 12.09 12.44 12.09 0 66,089 0
23/05/2019
12.09
 259,511 12.09 12.09 12.09 0 257,000 0
22/05/2019
12.09
 163,264 12.09 12.13 12.09 0 157,900 0
21/05/2019
12.09
 50,210 11.75 12.09 11.82 0 400 -0.0
20/05/2019
11.75
 2,020 11.75 11.75 11.75 0 400 -0.0
17/05/2019
11.75
 61,254 11.85 11.85 11.75 0 59,064 -2.0
16/05/2019
11.85
 35 11.85 11.85 11.85 0 0 0
15/05/2019
11.85
 5,320 11.75 11.85 11.75 0 1,400 -0.0
14/05/2019
11.75
 2,893 11.82 11.82 11.75 0 800 -0.0
13/05/2019
11.82
 2,640 11.82 11.82 11.82 0 700 -0.0
10/05/2019
11.82
 2,210 11.95 12.02 11.75 0 600 -0.0
09/05/2019
11.95
 140 11.78 11.95 11.95 0 0 0
08/05/2019
11.78
 9,600 12.06 12.09 11.75 0 2,500 -0.1
07/05/2019
12.06
 9,300 12.09 12.09 11.75 0 2,200 -0.1
06/05/2019
12.09
 2,748 12.09 12.09 11.85 0 900 -0.0
03/05/2019
12.09
 34,353 12.75 12.75 12.09 0 34,200 -1.2
02/05/2019
12.75
 340 12.75 12.99 12.75 0 100 -0.0
26/04/2019
12.75
 2,130 12.96 13.06 12.75 0 0 0
25/04/2019
12.96
 13,239 13.03 13.03 12.75 0 0 0
24/04/2019
13.03
 9,430 13.06 13.06 12.99 0 0 0
23/04/2019
13.06
 1,800 13.09 13.09 13.03 0 0 0
22/04/2019
13.09
 12,950 12.68 13.13 12.82 0 5,400 -0.2
19/04/2019
12.68
 4,010 12.92 12.92 12.68 0 10 -0.0
18/04/2019
12.92
 12,402 12.85 12.92 12.89 0 0 0
17/04/2019
12.85
 8,160 12.85 13.13 12.85 0 0 0
16/04/2019
12.85
 12,400 13.09 13.09 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |