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)
28/11/2019
12.35
 11,600 12.39 12.39 12.24 0 0 0
27/11/2019
12.39
 13,410 12.39 12.39 12.28 0 0 0
26/11/2019
12.39
 23,720 12.39 12.47 12.39 0 14,900 -0.5
25/11/2019
12.39
 9,200 12.35 12.39 12.32 0 0 0
22/11/2019
12.35
 12,120 12.67 12.67 12.35 0 400 -0.0
21/11/2019
12.67
 7,705 12.43 12.67 12.32 0 600 -0.0
20/11/2019
12.43
 9,500 12.47 12.59 12.39 100 7,000 -0.2
19/11/2019
12.47
 53,850 12.43 12.47 12.35 0 100 -0.0
18/11/2019
12.43
 10,000 12.59 12.59 12.43 0 1,400 -0.0
15/11/2019
12.59
 500 12.59 12.82 12.43 0 0 0
14/11/2019
12.59
 11,406 12.63 12.63 12.47 0 4,700 -0.2
13/11/2019
12.63
 18,790 12.43 13.64 12.24 0 0 0
12/11/2019
12.43
 8,660 12.43 12.55 12.24 0 0 0
11/11/2019
12.43
 8,300 12.47 12.47 12.35 0 0 0
08/11/2019
12.47
 12,098 12.43 12.55 12.28 0 68 -0.0
07/11/2019
12.43
 119,409 12.55 12.55 12.24 0 12,699 -0.4
06/11/2019
12.55
 7,770 12.51 12.78 12.55 0 0 0
05/11/2019
12.51
 36,260 12.51 12.71 12.20 0 0 0
04/11/2019
12.51
 49,400 12.78 12.86 12.51 0 19,000 -0.6
01/11/2019
12.78
 10,200 12.86 12.94 12.74 0 0 0
31/10/2019
12.86
 23,800 12.94 12.94 12.67 0 10,300 -0.3
30/10/2019
12.94
 18,300 12.90 12.94 12.78 0 0 0
29/10/2019
12.90
 44,510 13.13 13.13 12.86 0 25,200 -0.8
28/10/2019
13.13
 15,211 13.17 13.25 13.10 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
13.17
 22,974 13.11 13.60 13.17 0 3,400 -0.1
24/10/2019
13.11
 48,751 13.22 13.29 13.07 0 9,600 -0.4
23/10/2019
13.22
 28,723 13.32 13.32 13.22 0 4,700 -0.2
22/10/2019
13.32
 38,326 13.14 13.36 13.14 0 9,900 -0.4
21/10/2019
13.14
 220,440 13.96 13.96 12.79 6,200 17,400 -0.4
18/10/2019
13.96
 30,925 14.07 14.17 13.82 1,100 9,900 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |