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)
10/03/2020
9.55
 58,000 9.45 9.58 9.38 0 900 -0.0
09/03/2020
9.45
 167,310 9.85 9.85 9.45 0 0 0
06/03/2020
9.85
 1,400 10.19 10.19 9.85 0 0 0
05/03/2020
10.19
 37,500 9.62 10.56 9.72 0 0 0
04/03/2020
9.62
 157,529 9.62 9.62 9.58 0 148,529 -4.2
03/03/2020
9.62
 86,700 9.62 9.75 9.58 7,000 77,700 -2.0
02/03/2020
9.62
 46,900 9.68 9.72 9.62 0 43,100 -1.2
28/02/2020
9.68
 20,600 9.75 9.75 9.62 0 0 0
27/02/2020
9.75
 46,345 9.78 9.78 9.75 0 37,000 -1.1
26/02/2020
9.78
 27,900 9.82 9.85 9.72 0 3,200 -0.1
25/02/2020
9.82
 16,800 9.68 9.88 9.68 0 0 0
24/02/2020
9.68
 12,540 10.22 10.22 9.62 0 0 0
21/02/2020
10.22
 61,545 10.46 10.46 9.95 0 0 0
20/02/2020
10.46
 17,400 10.46 10.63 10.46 0 0 0
19/02/2020
10.46
 24,620 10.46 10.63 10.29 0 100 -0.0
18/02/2020
10.46
 519,553 9.78 10.63 9.78 0 486,336 -14.1
17/02/2020
9.78
 153,640 9.78 9.85 9.75 0 149,700 -4.3
14/02/2020
9.78
 65,400 9.78 9.78 9.75 500 64,600 -1.9
13/02/2020
9.78
 84,930 9.78 9.78 9.75 0 83,600 -2.4
12/02/2020
9.78
 77,260 9.78 9.82 9.78 0 77,200 -2.2
11/02/2020
9.78
 70,372 9.78 9.82 9.78 0 63,100 -1.8
10/02/2020
9.78
 74,700 9.78 9.88 9.75 0 74,100 -2.1
07/02/2020
9.78
 94,671 9.78 9.82 9.78 40 89,800 -2.6
06/02/2020
9.78
 71,060 9.62 9.78 9.62 8 66,100 -1.9
05/02/2020
9.62
 62,662 9.62 9.78 9.62 12 61,600 -1.8
04/02/2020
9.62
 63,920 9.62 9.75 9.58 20 60,000 -1.7
03/02/2020
9.62
 107,520 10.22 10.22 9.55 3,010 55,900 -1.5
31/01/2020
10.22
 57,605 10.80 10.80 10.22 0 25,700 -0.8
30/01/2020
10.80
 16,528 10.73 10.80 10.46 0 2,100 -0.1
22/01/2020
10.73
 2,607 10.73 10.73 10.53 7 500 -0.0
21/01/2020
10.73
 45,646 10.76 10.76 10.63 0 44,000 -1.4
20/01/2020
10.76
 12,048 10.39 10.76 10.32 0 0 0
17/01/2020
10.39
 36,340 10.36 10.46 10.36 5,000 20,600 -0.5
16/01/2020
10.36
 17,621 10.29 10.46 10.36 1 0 0.0
15/01/2020
10.29
 8,500 10.42 10.42 10.29 0 0 0
14/01/2020
10.42
 2,000 10.56 10.56 10.42 0 100 -0.0
13/01/2020
10.56
 5,781 10.42 10.56 10.39 2,102 0 0.1
10/01/2020
10.42
 14,260 10.36 10.66 10.32 0 3,000 -0.1
09/01/2020
10.36
 10,402 10.56 10.56 10.29 0 0 0
08/01/2020
10.56
 19,027 10.59 10.59 10.15 5,600 0 0.2
07/01/2020
10.59
 9,600 10.63 10.63 10.36 0 9,100 -0.3
06/01/2020
10.63
 2,549 10.63 10.63 10.63 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
10.63
 3,507 10.46 10.80 10.63 0 0 0
02/01/2020
10.46
 16,587 10.56 10.59 10.30 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
10.56
 36,137 10.26 10.59 10.46 0 15,990 -0.5
30/12/2019
10.26
 28,353 10.26 10.26 10.07 0 15,200 -0.5
27/12/2019
10.26
 16,300 10.26 10.26 10.23 0 9,000 -0.3
26/12/2019
10.26
 18,038 10.17 10.26 10.20 0 13,400 -0.4
25/12/2019
10.17
 51,457 10.26 10.45 9.82 0 43,600 -1.4
24/12/2019
10.26
 71,590 10.26 10.71 10.20 0 62,000 -2.0
23/12/2019
10.26
 65,270 10.26 10.61 10.20 0 60,100 -1.9
20/12/2019
10.26
 3,440 10.26 10.26 10.07 0 100 -0.0
19/12/2019
10.26
 3,720 10.20 10.29 9.34 0 400 -0.0
18/12/2019
10.20
 9,910 10.20 10.20 10.10 0 0 0
17/12/2019
10.20
 5,960 10.23 10.26 10.10 0 0 0
16/12/2019
10.23
 5,451 10.36 10.36 10.14 130 0 0.0
13/12/2019
10.36
 5,907 10.29 10.36 10.29 80 0 0.0
12/12/2019
10.29
 5,583 10.01 10.36 10.14 100 0 0.0
11/12/2019
10.01
 6,508 9.98 10.01 9.98 0 100 -0.0
10/12/2019
9.98
 9,450 9.95 10.20 9.98 0 3,400 -0.1
09/12/2019
9.95
 12,073 9.95 10.14 9.95 0 6,106 -0.2
06/12/2019
9.95
 23,772 9.95 10.01 9.95 0 11,000 -0.3
05/12/2019
9.95
 17,110 10.01 10.04 9.95 0 6,900 -0.2
04/12/2019
10.01
 520 10.10 10.10 10.01 0 0 0
03/12/2019
10.10
 7,300 9.98 10.10 9.95 0 200 -0.0
02/12/2019
9.98
 19,700 9.98 10.14 9.98 0 0 0
29/11/2019
9.98
 9,600 10.04 10.04 9.91 0 0 0
28/11/2019
10.04
 11,600 10.07 10.07 9.95 0 0 0
27/11/2019
10.07
 13,410 10.07 10.07 9.98 0 0 0
26/11/2019
10.07
 23,720 10.07 10.14 10.07 0 14,900 -0.5
25/11/2019
10.07
 9,200 10.04 10.07 10.01 0 0 0
22/11/2019
10.04
 12,120 10.29 10.29 10.04 0 400 -0.0
21/11/2019
10.29
 7,705 10.10 10.29 10.01 0 600 -0.0
20/11/2019
10.10
 9,500 10.14 10.23 10.07 100 7,000 -0.2
19/11/2019
10.14
 53,850 10.10 10.14 10.04 0 100 -0.0
18/11/2019
10.10
 10,000 10.23 10.23 10.10 0 1,400 -0.0
15/11/2019
10.23
 500 10.23 10.42 10.10 0 0 0
14/11/2019
10.23
 11,406 10.26 10.26 10.14 0 4,700 -0.2
13/11/2019
10.26
 18,790 10.10 11.09 9.95 0 0 0
12/11/2019
10.10
 8,660 10.10 10.20 9.95 0 0 0
11/11/2019
10.10
 8,300 10.14 10.14 10.04 0 0 0
08/11/2019
10.14
 12,098 10.10 10.20 9.98 0 68 -0.0
07/11/2019
10.10
 119,409 10.20 10.20 9.95 0 12,699 -0.4
06/11/2019
10.20
 7,770 10.17 10.39 10.20 0 0 0
05/11/2019
10.17
 36,260 10.17 10.33 9.91 0 0 0
04/11/2019
10.17
 49,400 10.39 10.45 10.17 0 19,000 -0.6
01/11/2019
10.39
 10,200 10.45 10.52 10.36 0 0 0
31/10/2019
10.45
 23,800 10.52 10.52 10.29 0 10,300 -0.3
30/10/2019
10.52
 18,300 10.48 10.52 10.39 0 0 0
29/10/2019
10.48
 44,510 10.67 10.67 10.45 0 25,200 -0.8
28/10/2019
10.67
 15,211 10.71 10.77 10.64 0 5,100 -0.2
25/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/10/2019
10.71
 22,974 10.66 11.05 10.71 0 3,400 -0.1
24/10/2019
10.65
 48,751 10.74 10.80 10.63 0 9,600 -0.4
23/10/2019
10.74
 28,723 10.83 10.83 10.74 0 4,700 -0.2
22/10/2019
10.83
 38,326 10.68 10.86 10.68 0 9,900 -0.4
21/10/2019
10.68
 220,440 11.35 11.35 10.39 6,200 17,400 -0.4
18/10/2019
11.35
 30,925 11.43 11.52 11.23 1,100 9,900 -0.3
17/10/2019
11.43
 74,030 11.49 11.49 11.40 0 49,900 -2.0
16/10/2019
11.49
 57,630 11.43 11.52 11.43 0 46,000 -1.8
15/10/2019
11.43
 102,730 11.23 11.49 11.26 2,000 51,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |