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)
14/10/2019
11.23
 117,200 11.40 11.46 11.23 800 44,500 -1.7
11/10/2019
11.40
 17,500 11.63 11.63 11.40 0 4,900 -0.2
10/10/2019
11.63
 132,360 11.37 11.78 11.23 1,900 73,400 -2.9
09/10/2019
11.37
 52,845 11.20 11.37 11.09 0 0 0
08/10/2019
11.20
 12,600 11.23 11.23 11.06 0 200 -0.0
07/10/2019
11.23
 14,100 11.23 11.40 11.17 2,100 0 0.1
04/10/2019
11.23
 44,390 10.91 11.26 11.00 2,400 0 0.1
03/10/2019
10.91
 2,360 11.00 11.00 10.91 0 0 0
02/10/2019
11.00
 11,200 11.09 11.09 10.91 0 0 0
01/10/2019
11.09
 26,450 11.17 11.17 10.94 1,300 0 0.0
30/09/2019
11.17
 23,000 11.06 11.23 11.06 8,800 0 0.3
27/09/2019
11.06
 42,696 11.03 11.09 10.80 28,200 96 1.1
26/09/2019
11.03
 5,200 11.09 11.09 10.94 0 0 0
25/09/2019
11.09
 18,300 11.00 11.09 10.94 5,700 0 0.2
24/09/2019
11.00
 18,700 10.80 11.00 10.83 8,600 0 0.3
23/09/2019
10.80
 13,100 11.11 11.11 10.80 0 0 0
20/09/2019
11.11
 32,600 11.26 11.26 11.09 2,800 0 0.1
19/09/2019
11.26
 218,461 11.32 11.40 11.14 2,800 0 0.1
18/09/2019
11.32
 76,030 10.83 11.32 10.83 5,400 0 0.2
17/09/2019
10.83
 31,100 10.91 10.91 10.71 100 0 0.0
16/09/2019
10.91
 26,000 10.91 11.23 10.65 0 0 0
13/09/2019
10.91
 21,150 10.68 10.91 10.68 0 0 0
12/09/2019
10.68
 33,401 10.71 10.86 10.60 0 1 -0.0
11/09/2019
10.71
 16,900 10.60 10.71 10.60 0 0 0
10/09/2019
10.60
 34,670 10.63 10.71 9.59 2,700 0 0.1
09/09/2019
10.63
 11,700 10.65 10.65 10.57 0 0 0
06/09/2019
10.65
 3,661 10.63 10.65 10.65 0 0 0
05/09/2019
10.63
 13,814 10.57 10.80 10.57 0 0 0
04/09/2019
10.57
 6,800 10.71 10.71 10.57 0 0 0
03/09/2019
10.71
 1,050 10.91 10.91 10.68 0 0 0
30/08/2019
10.91
 7,900 10.57 10.91 10.57 0 0 0
29/08/2019
10.57
 15,310 10.65 10.71 10.51 0 0 0
28/08/2019
10.65
 18,500 11.03 11.03 10.65 0 0 0
27/08/2019
11.03
 4,800 11.06 11.09 10.94 0 0 0
26/08/2019
11.06
 20,470 11.09 11.09 10.80 0 0 0
23/08/2019
11.09
 1,500 11.14 11.14 11.09 0 0 0
22/08/2019
11.14
 11,420 11.03 11.14 10.88 0 0 0
21/08/2019
11.03
 35,220 11.43 11.43 11.00 0 0 0
20/08/2019
11.43
 6,910 11.43 11.46 11.35 0 0 0
19/08/2019
11.43
 14,000 11.37 11.52 11.09 2,900 0 0.1
16/08/2019
11.37
 31,448 11.11 11.40 10.94 0 0 0
15/08/2019
11.11
 48,200 11.29 11.29 10.94 0 0 0
14/08/2019
11.29
 15,700 11.23 11.43 11.23 0 0 0
13/08/2019
11.23
 45,505 11.49 11.49 10.97 0 0 0
12/08/2019
11.49
 9,246 11.81 11.81 11.09 0 0 0
09/08/2019
11.81
 62,449 11.95 12.21 11.81 0 0 0
08/08/2019
11.95
 170,172 10.88 11.95 10.65 0 0 0
07/08/2019
10.88
 46,450 10.88 10.94 10.42 0 0 0
06/08/2019
10.88
 13,628 10.94 10.94 10.37 0 0 0
05/08/2019
10.94
 29,900 10.94 10.94 10.65 0 0 0
02/08/2019
10.94
 47,900 11.32 11.32 10.77 0 0 0
01/08/2019
11.32
 9,300 11.23 11.35 11.09 0 0 0
31/07/2019
11.23
 29,400 10.65 11.23 10.63 0 0 0
30/07/2019
10.65
 51,300 11.46 11.46 10.65 0 0 0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019
11.46
 1,371 11.29 11.52 11.26 0 0 0
26/07/2019
11.29
 56,738 11.09 11.32 10.95 0 0 0
25/07/2019
11.09
 37,254 11.20 11.23 10.95 0 0 0
24/07/2019
11.20
 23,813 11.26 11.37 10.95 0 0 0
23/07/2019
11.26
 89,840 10.98 11.26 10.81 0 0 0
22/07/2019
10.98
 131,441 10.14 10.98 10.14 0 100 -0.0
19/07/2019
10.14
 34,430 10.11 10.25 10.11 100 0 0.0
18/07/2019
10.11
 27,100 10.11 10.33 10.00 0 0 0
17/07/2019
10.11
 68,755 9.66 10.19 9.66 0 0 0
16/07/2019
9.66
 36,960 9.55 9.69 9.43 0 31,700 -1.1
15/07/2019
9.55
 24,540 9.55 9.60 9.55 0 14,800 -0.5
12/07/2019
9.55
 10,900 9.55 9.60 9.55 0 8,800 -0.3
11/07/2019
9.55
 37,600 9.55 9.63 9.55 0 34,200 -1.2
10/07/2019
9.55
 7,432 9.55 9.69 9.55 3,500 5,432 -0.1
09/07/2019
9.55
 7,400 9.69 9.69 9.49 0 7,200 -0.2
08/07/2019
9.69
 1,600 9.55 9.77 9.57 0 0 0
05/07/2019
9.55
 8,733 9.55 9.55 9.55 150,000 156,000 -0.2
04/07/2019
9.55
 3,200 9.52 9.80 9.52 0 2,000 -0.1
03/07/2019
9.52
 27,100 9.52 9.55 9.52 9,000 18,400 -0.3
02/07/2019
9.52
 24,100 9.55 9.55 9.52 15,900 19,700 -0.1
01/07/2019
9.55
 18,466 9.55 9.57 9.55 0 14,400 -0.5
28/06/2019
9.55
 12,100 9.74 9.74 9.55 0 12,100 -0.4
27/06/2019
9.74
 37,400 9.77 9.80 9.74 0 24,400 -0.8
26/06/2019
9.77
 22,880 9.80 9.80 9.77 0 0 0
25/06/2019
9.80
 31,910 9.83 9.83 9.74 0 6,600 -0.2
24/06/2019
9.83
 2,100 9.77 9.83 9.80 0 1,100 -0.0
21/06/2019
9.77
 37,500 9.77 9.83 9.77 0 5,000 -0.2
20/06/2019
9.77
 12,210 9.80 9.80 9.77 0 0 0
19/06/2019
9.80
 15,400 9.80 9.80 9.66 0 0 0
18/06/2019
9.80
 1,700 9.77 9.83 9.66 0 800 -0.0
17/06/2019
9.77
 6,894 9.83 9.83 9.63 0 200 -0.0
14/06/2019
9.83
 4,028 9.83 9.83 9.83 0 2,000 -0.1
13/06/2019
9.83
 10,358 9.77 9.83 9.77 0 2,200 -0.1
12/06/2019
9.77
 3,500 9.77 10.02 9.77 0 0 0
11/06/2019
9.77
 6,400 9.72 9.77 9.72 0 0 0
10/06/2019
9.72
 4,600 9.72 9.74 9.72 0 0 0
07/06/2019
9.72
 2,210 9.69 9.80 9.69 0 0 0
06/06/2019
9.69
 12,100 9.74 9.80 8.79 0 0 0
05/06/2019
9.74
 498 9.35 9.80 9.29 0 0 0
04/06/2019
9.35
 15,152 9.69 9.69 9.35 0 0 0
03/06/2019
9.69
 6,100 9.83 9.83 9.69 0 500 -0.0
31/05/2019
9.83
 600 9.88 9.88 9.74 0 0 0
30/05/2019
9.88
 14,378 9.72 9.88 9.72 5,100 0 0.2
29/05/2019
9.72
 2,490 9.86 9.86 9.60 0 0 0
28/05/2019
9.86
 264,201 9.83 9.86 9.83 0 257,300 -9.0
27/05/2019
9.83
 30,514 10.05 10.05 9.72 0 9,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |