CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.60
-0.60
(-1.03%)
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)
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
12/04/2019
13.09
 2,300 13.09 13.13 13.09 0 0 0
11/04/2019
13.09
 2,570 13.09 13.13 13.09 0 70 -0.0
10/04/2019
13.09
 10,122 13.09 13.13 13.09 0 8,500 -0.3
09/04/2019
13.09
 23,710 13.09 13.13 13.06 400 15,910 -0.6
08/04/2019
13.09
 2,577 13.13 13.13 13.09 100 300 -0.0
05/04/2019
13.13
 5,128 13.13 13.41 13.09 0 3,519 -0.1
04/04/2019
13.13
 7,601 13.13 13.13 13.09 0 6,100 -0.2
03/04/2019
13.13
 500 13.13 13.13 13.13 0 0 0
02/04/2019
13.13
 1,023 13.13 13.13 13.13 0 1,000 -0.0
01/04/2019
13.13
 31,500 13.13 13.13 13.13 0 1,500 -0.1
29/03/2019
13.13
 64,683 13.13 13.13 13.09 0 56,240 -2.1
28/03/2019
13.13
 9,042 13.13 14.17 12.96 0 8,400 -0.3
27/03/2019
13.13
 9,102 13.13 13.16 13.13 0 4,700 -0.2
26/03/2019
13.13
 2,311 13.13 13.13 13.13 0 2,200 -0.1
25/03/2019
13.13
 12,660 13.13 13.13 13.03 0 1,100 -0.0
22/03/2019
13.13
 3,200 13.20 13.20 13.06 0 1,500 -0.1
21/03/2019
13.20
 20,500 13.20 13.20 13.13 0 17,700 -0.7
20/03/2019
13.20
 21,400 13.30 13.44 13.20 0 9,200 -0.4
19/03/2019
13.30
 14,800 13.30 13.30 13.30 0 13,800 -0.5
18/03/2019
13.30
 4,279 13.13 14.17 13.13 0 0 0
15/03/2019
13.13
 52,700 13.13 13.13 13.03 1,000 32,900 -1.2
14/03/2019
13.13
 25,216 13.13 13.16 13.09 0 23,400 -0.9
13/03/2019
13.13
 5,580 13.09 13.16 13.09 0 2,900 -0.1
12/03/2019
13.09
 26,324 12.99 13.13 13.09 1,500 17,100 -0.6
11/03/2019
12.99
 7,750 12.96 13.13 12.96 0 3,600 -0.1
08/03/2019
12.96
 1,380 12.92 13.30 12.96 0 1,100 -0.0
07/03/2019
12.92
 8,700 12.89 12.92 12.78 0 3,900 -0.1
06/03/2019
12.89
 9,920 13.03 13.03 12.89 0 3,100 -0.1
05/03/2019
13.03
 7,110 12.96 13.79 12.99 0 6,100 -0.2
04/03/2019
12.96
 7,814 13.13 13.13 12.96 100 5,200 -0.2
01/03/2019
13.13
 4,524 13.13 13.47 12.99 0 2,900 -0.1
28/02/2019
13.13
 2,520 13.41 13.41 13.13 0 1,200 -0.0
27/02/2019
13.41
 6,100 13.44 13.44 13.06 0 4,500 -0.2
26/02/2019
13.44
 41,944 13.47 13.47 13.30 20,000 39,244 -0.7
25/02/2019
13.47
 7,000 12.85 13.47 13.44 0 6,100 -0.2
22/02/2019
12.85
 560 12.82 12.85 12.85 0 0 0
21/02/2019
12.82
 24,530 13.34 13.44 12.82 0 15,300 -0.6
20/02/2019
13.34
 8,010 13.47 13.47 13.34 0 4,500 -0.2
19/02/2019
13.47
 26,610 13.47 13.99 13.30 0 23,900 -0.9
18/02/2019
13.47
 53,500 13.47 13.58 13.47 0 52,800 -2.1
15/02/2019
13.47
 157,230 13.72 13.72 13.44 0 155,300 -6.1
14/02/2019
13.72
 151,980 13.99 13.99 13.72 0 151,900 -6.1
13/02/2019
13.99
 6,000 13.99 14.10 13.99 0 5,900 -0.2
12/02/2019
13.99
 19,840 14.17 14.17 13.99 0 19,500 -0.8
11/02/2019
14.17
 160 14.17 14.17 14.17 0 0 0
01/02/2019
14.17
 12,058 14.17 14.17 14.17 0 12,058 -0.5
31/01/2019
14.17
 0 14.17 14.17 14.17 0 0 0
30/01/2019
14.17
 2,200 14.17 14.17 14.17 0 0 0
29/01/2019
14.17
 700 14.20 14.20 14.17 0 200 -0.0
28/01/2019
14.20
 400 14.17 14.68 14.20 0 100 -0.0
25/01/2019
14.17
 2,897 14.17 14.51 14.10 0 700 -0.0
24/01/2019
14.17
 9,300 14.17 14.17 14.17 0 2,400 -0.1
23/01/2019
14.17
 3,500 14.17 14.17 14.17 0 0 0
22/01/2019
14.17
 5,922 14.17 14.17 14.17 0 1,400 -0.1
21/01/2019
14.17
 3,600 14.17 14.17 14.17 0 0 0
18/01/2019
14.17
 3,000 14.20 14.20 14.17 0 0 0
17/01/2019
14.20
 5,000 14.58 14.58 14.20 0 0 0
16/01/2019
14.58
 13,500 14.58 14.58 14.10 0 0 0
15/01/2019
14.58
 6,000 14.10 14.58 14.10 0 0 0
14/01/2019
14.10
 100 14.17 14.17 14.10 0 0 0
11/01/2019
14.17
 1,220 14.10 14.17 14.10 0 0 0
10/01/2019
14.10
 400 14.17 14.17 14.03 0 0 0
09/01/2019
14.17
 2,000 14.68 14.68 14.17 0 0 0
08/01/2019
14.68
 6,800 13.99 14.68 13.99 0 0 0
07/01/2019
13.99
 3,900 13.89 14.10 13.99 600 0 0.0
04/01/2019
13.89
 10,473 13.89 13.99 13.82 0 0 0
03/01/2019
13.89
 3,260 13.99 14.27 13.89 0 0 0
02/01/2019
13.99
 5,150 13.99 14.68 13.99 0 0 0
28/12/2018
13.99
 4,600 13.99 13.99 13.99 0 400 -0.0
27/12/2018
13.99
 24,400 14.17 14.17 13.99 0 10,000 -0.4
26/12/2018
14.17
 2,680 13.99 14.86 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |