CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.40
-0.80
(-1.37%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
14.07
 74,030 14.14 14.14 14.03 0 49,900 -2.0
16/10/2019
14.14
 57,630 14.07 14.17 14.07 0 46,000 -1.8
15/10/2019
14.07
 102,730 13.82 14.14 13.85 2,000 51,000 -1.9
14/10/2019
13.82
 117,200 14.03 14.10 13.82 800 44,500 -1.7
11/10/2019
14.03
 17,500 14.31 14.31 14.03 0 4,900 -0.2
10/10/2019
14.31
 132,360 14.00 14.49 13.82 1,900 73,400 -2.9
09/10/2019
14.00
 52,845 13.78 14.00 13.64 0 0 0
08/10/2019
13.78
 12,600 13.82 13.82 13.61 0 200 -0.0
07/10/2019
13.82
 14,100 13.82 14.03 13.75 2,100 0 0.1
04/10/2019
13.82
 44,390 13.43 13.85 13.53 2,400 0 0.1
03/10/2019
13.43
 2,360 13.53 13.53 13.43 0 0 0
02/10/2019
13.53
 11,200 13.64 13.64 13.43 0 0 0
01/10/2019
13.64
 26,450 13.75 13.75 13.46 1,300 0 0.0
30/09/2019
13.75
 23,000 13.61 13.82 13.61 8,800 0 0.3
27/09/2019
13.61
 42,696 13.57 13.64 13.29 28,200 96 1.1
26/09/2019
13.57
 5,200 13.64 13.64 13.46 0 0 0
25/09/2019
13.64
 18,300 13.53 13.64 13.46 5,700 0 0.2
24/09/2019
13.53
 18,700 13.29 13.53 13.32 8,600 0 0.3
23/09/2019
13.29
 13,100 13.68 13.68 13.29 0 0 0
20/09/2019
13.68
 32,600 13.85 13.85 13.64 2,800 0 0.1
19/09/2019
13.85
 218,461 13.92 14.03 13.71 2,800 0 0.1
18/09/2019
13.92
 76,030 13.32 13.92 13.32 5,400 0 0.2
17/09/2019
13.32
 31,100 13.43 13.43 13.18 100 0 0.0
16/09/2019
13.43
 26,000 13.43 13.82 13.11 0 0 0
13/09/2019
13.43
 21,150 13.14 13.43 13.14 0 0 0
12/09/2019
13.14
 33,401 13.18 13.36 13.04 0 1 -0.0
11/09/2019
13.18
 16,900 13.04 13.18 13.04 0 0 0
10/09/2019
13.04
 34,670 13.07 13.18 11.80 2,700 0 0.1
09/09/2019
13.07
 11,700 13.11 13.11 13.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |