CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
12.16
 36,960 12.02 12.20 11.88 0 31,700 -1.1
15/07/2019
12.02
 24,540 12.02 12.09 12.02 0 14,800 -0.5
12/07/2019
12.02
 10,900 12.02 12.09 12.02 0 8,800 -0.3
11/07/2019
12.02
 37,600 12.02 12.13 12.02 0 34,200 -1.2
10/07/2019
12.02
 7,432 12.02 12.20 12.02 3,500 5,432 -0.1
09/07/2019
12.02
 7,400 12.20 12.20 11.95 0 7,200 -0.2
08/07/2019
12.20
 1,600 12.02 12.30 12.06 0 0 0
05/07/2019
12.02
 8,733 12.02 12.02 12.02 150,000 156,000 -0.2
04/07/2019
12.02
 3,200 11.99 12.34 11.99 0 2,000 -0.1
03/07/2019
11.99
 27,100 11.99 12.02 11.99 9,000 18,400 -0.3
02/07/2019
11.99
 24,100 12.02 12.02 11.99 15,900 19,700 -0.1
01/07/2019
12.02
 18,466 12.02 12.06 12.02 0 14,400 -0.5
28/06/2019
12.02
 12,100 12.27 12.27 12.02 0 12,100 -0.4
27/06/2019
12.27
 37,400 12.30 12.34 12.27 0 24,400 -0.8
26/06/2019
12.30
 22,880 12.34 12.34 12.30 0 0 0
25/06/2019
12.34
 31,910 12.37 12.37 12.27 0 6,600 -0.2
24/06/2019
12.37
 2,100 12.30 12.37 12.34 0 1,100 -0.0
21/06/2019
12.30
 37,500 12.30 12.37 12.30 0 5,000 -0.2
20/06/2019
12.30
 12,210 12.34 12.34 12.30 0 0 0
19/06/2019
12.34
 15,400 12.34 12.34 12.16 0 0 0
18/06/2019
12.34
 1,700 12.30 12.37 12.16 0 800 -0.0
17/06/2019
12.30
 6,894 12.37 12.37 12.13 0 200 -0.0
14/06/2019
12.37
 4,028 12.37 12.37 12.37 0 2,000 -0.1
13/06/2019
12.37
 10,358 12.30 12.37 12.30 0 2,200 -0.1
12/06/2019
12.30
 3,500 12.30 12.62 12.30 0 0 0
11/06/2019
12.30
 6,400 12.23 12.30 12.23 0 0 0
10/06/2019
12.23
 4,600 12.23 12.27 12.23 0 0 0
07/06/2019
12.23
 2,210 12.20 12.34 12.20 0 0 0
06/06/2019
12.20
 12,100 12.27 12.34 11.07 0 0 0
05/06/2019
12.27
 498 11.77 12.34 11.70 0 0 0
04/06/2019
11.77
 15,152 12.20 12.20 11.77 0 0 0
03/06/2019
12.20
 6,100 12.37 12.37 12.20 0 500 -0.0
31/05/2019
12.37
 600 12.44 12.44 12.27 0 0 0
30/05/2019
12.44
 14,378 12.23 12.44 12.23 5,100 0 0.2
29/05/2019
12.23
 2,490 12.41 12.41 12.09 0 0 0
28/05/2019
12.41
 264,201 12.37 12.41 12.37 0 257,300 -9.0
27/05/2019
12.37
 30,514 12.66 12.66 12.23 0 9,900 -0.3
24/05/2019
12.66
 78,760 12.37 12.73 12.37 0 66,089 0
23/05/2019
12.37
 259,511 12.37 12.37 12.37 0 257,000 0
22/05/2019
12.37
 163,264 12.37 12.41 12.37 0 157,900 0
21/05/2019
12.37
 50,210 12.02 12.37 12.09 0 400 -0.0
20/05/2019
12.02
 2,020 12.02 12.02 12.02 0 400 -0.0
17/05/2019
12.02
 61,254 12.13 12.13 12.02 0 59,064 -2.0
16/05/2019
12.13
 35 12.13 12.13 12.13 0 0 0
15/05/2019
12.13
 5,320 12.02 12.13 12.02 0 1,400 -0.0
14/05/2019
12.02
 2,893 12.09 12.09 12.02 0 800 -0.0
13/05/2019
12.09
 2,640 12.09 12.09 12.09 0 700 -0.0
10/05/2019
12.09
 2,210 12.23 12.30 12.02 0 600 -0.0
09/05/2019
12.23
 140 12.06 12.23 12.23 0 0 0
08/05/2019
12.06
 9,600 12.34 12.37 12.02 0 2,500 -0.1
07/05/2019
12.34
 9,300 12.37 12.37 12.02 0 2,200 -0.1
06/05/2019
12.37
 2,748 12.37 12.37 12.13 0 900 -0.0
03/05/2019
12.37
 34,353 13.05 13.05 12.37 0 34,200 -1.2
02/05/2019
13.05
 340 13.05 13.29 13.05 0 100 -0.0
26/04/2019
13.05
 2,130 13.26 13.36 13.05 0 0 0
25/04/2019
13.26
 13,239 13.33 13.33 13.05 0 0 0
24/04/2019
13.33
 9,430 13.36 13.36 13.29 0 0 0
23/04/2019
13.36
 1,800 13.40 13.40 13.33 0 0 0
22/04/2019
13.40
 12,950 12.98 13.43 13.12 0 5,400 -0.2
19/04/2019
12.98
 4,010 13.22 13.22 12.98 0 10 -0.0
18/04/2019
13.22
 12,402 13.15 13.22 13.19 0 0 0
17/04/2019
13.15
 8,160 13.15 13.43 13.15 0 0 0
16/04/2019
13.15
 12,400 13.40 13.40 13.15 0 0 0
12/04/2019
13.40
 2,300 13.40 13.43 13.40 0 0 0
11/04/2019
13.40
 2,570 13.40 13.43 13.40 0 70 -0.0
10/04/2019
13.40
 10,122 13.40 13.43 13.40 0 8,500 -0.3
09/04/2019
13.40
 23,710 13.40 13.43 13.36 400 15,910 -0.6
08/04/2019
13.40
 2,577 13.43 13.43 13.40 100 300 -0.0
05/04/2019
13.43
 5,128 13.43 13.72 13.40 0 3,519 -0.1
04/04/2019
13.43
 7,601 13.43 13.43 13.40 0 6,100 -0.2
03/04/2019
13.43
 500 13.43 13.43 13.43 0 0 0
02/04/2019
13.43
 1,023 13.43 13.43 13.43 0 1,000 -0.0
01/04/2019
13.43
 31,500 13.43 13.43 13.43 0 1,500 -0.1
29/03/2019
13.43
 64,683 13.43 13.43 13.40 0 56,240 -2.1
28/03/2019
13.43
 9,042 13.43 14.50 13.26 0 8,400 -0.3
27/03/2019
13.43
 9,102 13.43 13.47 13.43 0 4,700 -0.2
26/03/2019
13.43
 2,311 13.43 13.43 13.43 0 2,200 -0.1
25/03/2019
13.43
 12,660 13.43 13.43 13.33 0 1,100 -0.0
22/03/2019
13.43
 3,200 13.51 13.51 13.36 0 1,500 -0.1
21/03/2019
13.51
 20,500 13.51 13.51 13.43 0 17,700 -0.7
20/03/2019
13.51
 21,400 13.61 13.75 13.51 0 9,200 -0.4
19/03/2019
13.61
 14,800 13.61 13.61 13.61 0 13,800 -0.5
18/03/2019
13.61
 4,279 13.43 14.50 13.43 0 0 0
15/03/2019
13.43
 52,700 13.43 13.43 13.33 1,000 32,900 -1.2
14/03/2019
13.43
 25,216 13.43 13.47 13.40 0 23,400 -0.9
13/03/2019
13.43
 5,580 13.40 13.47 13.40 0 2,900 -0.1
12/03/2019
13.40
 26,324 13.29 13.43 13.40 1,500 17,100 -0.6
11/03/2019
13.29
 7,750 13.26 13.43 13.26 0 3,600 -0.1
08/03/2019
13.26
 1,380 13.22 13.61 13.26 0 1,100 -0.0
07/03/2019
13.22
 8,700 13.19 13.22 13.08 0 3,900 -0.1
06/03/2019
13.19
 9,920 13.33 13.33 13.19 0 3,100 -0.1
05/03/2019
13.33
 7,110 13.26 14.11 13.29 0 6,100 -0.2
04/03/2019
13.26
 7,814 13.43 13.43 13.26 100 5,200 -0.2
01/03/2019
13.43
 4,524 13.43 13.79 13.29 0 2,900 -0.1
28/02/2019
13.43
 2,520 13.72 13.72 13.43 0 1,200 -0.0
27/02/2019
13.72
 6,100 13.75 13.75 13.36 0 4,500 -0.2
26/02/2019
13.75
 41,944 13.79 13.79 13.61 20,000 39,244 -0.7
25/02/2019
13.79
 7,000 13.15 13.79 13.75 0 6,100 -0.2
22/02/2019
13.15
 560 13.12 13.15 13.15 0 0 0
21/02/2019
13.12
 24,530 13.65 13.75 13.12 0 15,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |