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)
10/07/2019
11.75
 7,432 11.75 11.92 11.75 3,500 5,432 -0.1
09/07/2019
11.75
 7,400 11.92 11.92 11.68 0 7,200 -0.2
08/07/2019
11.92
 1,600 11.75 12.02 11.78 0 0 0
05/07/2019
11.75
 8,733 11.75 11.75 11.75 150,000 156,000 -0.2
04/07/2019
11.75
 3,200 11.71 12.06 11.71 0 2,000 -0.1
03/07/2019
11.71
 27,100 11.71 11.75 11.71 9,000 18,400 -0.3
02/07/2019
11.71
 24,100 11.75 11.75 11.71 15,900 19,700 -0.1
01/07/2019
11.75
 18,466 11.75 11.78 11.75 0 14,400 -0.5
28/06/2019
11.75
 12,100 11.99 11.99 11.75 0 12,100 -0.4
27/06/2019
11.99
 37,400 12.02 12.06 11.99 0 24,400 -0.8
26/06/2019
12.02
 22,880 12.06 12.06 12.02 0 0 0
25/06/2019
12.06
 31,910 12.09 12.09 11.99 0 6,600 -0.2
24/06/2019
12.09
 2,100 12.02 12.09 12.06 0 1,100 -0.0
21/06/2019
12.02
 37,500 12.02 12.09 12.02 0 5,000 -0.2
20/06/2019
12.02
 12,210 12.06 12.06 12.02 0 0 0
19/06/2019
12.06
 15,400 12.06 12.06 11.88 0 0 0
18/06/2019
12.06
 1,700 12.02 12.09 11.88 0 800 -0.0
17/06/2019
12.02
 6,894 12.09 12.09 11.85 0 200 -0.0
14/06/2019
12.09
 4,028 12.09 12.09 12.09 0 2,000 -0.1
13/06/2019
12.09
 10,358 12.02 12.09 12.02 0 2,200 -0.1
12/06/2019
12.02
 3,500 12.02 12.33 12.02 0 0 0
11/06/2019
12.02
 6,400 11.95 12.02 11.95 0 0 0
10/06/2019
11.95
 4,600 11.95 11.99 11.95 0 0 0
07/06/2019
11.95
 2,210 11.92 12.06 11.92 0 0 0
06/06/2019
11.92
 12,100 11.99 12.06 10.81 0 0 0
05/06/2019
11.99
 498 11.50 12.06 11.44 0 0 0
04/06/2019
11.50
 15,152 11.92 11.92 11.50 0 0 0
03/06/2019
11.92
 6,100 12.09 12.09 11.92 0 500 -0.0
31/05/2019
12.09
 600 12.16 12.16 11.99 0 0 0
30/05/2019
12.16
 14,378 11.95 12.16 11.95 5,100 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |