CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
13.65
 8,010 13.79 13.79 13.65 0 4,500 -0.2
19/02/2019
13.79
 26,610 13.79 14.32 13.61 0 23,900 -0.9
18/02/2019
13.79
 53,500 13.79 13.89 13.79 0 52,800 -2.1
15/02/2019
13.79
 157,230 14.04 14.04 13.75 0 155,300 -6.1
14/02/2019
14.04
 151,980 14.32 14.32 14.04 0 151,900 -6.1
13/02/2019
14.32
 6,000 14.32 14.42 14.32 0 5,900 -0.2
12/02/2019
14.32
 19,840 14.50 14.50 14.32 0 19,500 -0.8
11/02/2019
14.50
 160 14.50 14.50 14.50 0 0 0
01/02/2019
14.50
 12,058 14.50 14.50 14.50 0 12,058 -0.5
31/01/2019
14.50
 0 14.50 14.50 14.50 0 0 0
30/01/2019
14.50
 2,200 14.50 14.50 14.50 0 0 0
29/01/2019
14.50
 700 14.53 14.53 14.50 0 200 -0.0
28/01/2019
14.53
 400 14.50 15.03 14.53 0 100 -0.0
25/01/2019
14.50
 2,897 14.50 14.85 14.42 0 700 -0.0
24/01/2019
14.50
 9,300 14.50 14.50 14.50 0 2,400 -0.1
23/01/2019
14.50
 3,500 14.50 14.50 14.50 0 0 0
22/01/2019
14.50
 5,922 14.50 14.50 14.50 0 1,400 -0.1
21/01/2019
14.50
 3,600 14.50 14.50 14.50 0 0 0
18/01/2019
14.50
 3,000 14.53 14.53 14.50 0 0 0
17/01/2019
14.53
 5,000 14.92 14.92 14.53 0 0 0
16/01/2019
14.92
 13,500 14.92 14.92 14.42 0 0 0
15/01/2019
14.92
 6,000 14.42 14.92 14.42 0 0 0
14/01/2019
14.42
 100 14.50 14.50 14.42 0 0 0
11/01/2019
14.50
 1,220 14.42 14.50 14.42 0 0 0
10/01/2019
14.42
 400 14.50 14.50 14.35 0 0 0
09/01/2019
14.50
 2,000 15.03 15.03 14.50 0 0 0
08/01/2019
15.03
 6,800 14.32 15.03 14.32 0 0 0
07/01/2019
14.32
 3,900 14.21 14.42 14.32 600 0 0.0
04/01/2019
14.21
 10,473 14.21 14.32 14.14 0 0 0
03/01/2019
14.21
 3,260 14.32 14.60 14.21 0 0 0
02/01/2019
14.32
 5,150 14.32 15.03 14.32 0 0 0
28/12/2018
14.32
 4,600 14.32 14.32 14.32 0 400 -0.0
27/12/2018
14.32
 24,400 14.50 14.50 14.32 0 10,000 -0.4
26/12/2018
14.50
 2,680 14.32 15.20 14.32 0 0 0
25/12/2018
14.32
 10,100 14.50 14.50 14.32 0 900 -0.0
24/12/2018
14.50
 649 15.10 15.10 14.50 200 0 0.0
21/12/2018
15.10
 0 15.10 15.10 15.10 0 0 0
20/12/2018
15.10
 200 15.03 15.10 15.10 0 0 0
19/12/2018
15.03
 6,600 14.85 15.03 14.85 0 300 -0.0
18/12/2018
14.85
 2,500 14.85 14.85 14.50 100 2,400 -0.1
17/12/2018
14.85
 0 14.85 14.85 14.85 0 0 0
14/12/2018
14.85
 200 14.85 14.85 14.85 100 0 0.0
13/12/2018
14.85
 0 14.85 14.85 14.85 0 0 0
12/12/2018
14.85
 10 14.85 14.85 14.85 0 0 0
11/12/2018
14.85
 4,800 14.85 14.85 14.81 4,000 0 0.2
10/12/2018
14.85
 800 14.85 14.85 14.85 0 400 -0.0
07/12/2018
14.85
 600 14.85 15.03 14.85 0 0 0
06/12/2018
14.85
 2,759 15.38 15.38 14.67 0 600 -0.0
05/12/2018
15.38
 5,600 15.20 15.38 15.20 0 0 0
04/12/2018
15.20
 3,100 15.20 15.20 15.20 0 700 -0.0
03/12/2018
15.20
 1,765 14.81 15.20 14.85 0 0 0
30/11/2018
14.81
 235 15.20 15.20 14.78 0 700 -0.0
29/11/2018
15.20
 3,210 14.50 15.20 14.50 0 700 -0.0
28/11/2018
14.50
 800 14.85 14.85 14.50 0 200 -0.0
27/11/2018
14.85
 2,790 14.50 14.85 14.50 0 600 -0.0
26/11/2018
14.50
 1,130 15.52 15.73 14.50 0 300 -0.0
23/11/2018
15.52
 300 14.85 15.52 14.85 0 0 0
22/11/2018
14.85
 1,110 14.96 16.44 14.71 0 300 -0.0
21/11/2018
14.96
 500 14.85 14.96 14.96 0 100 -0.0
20/11/2018
14.85
 3,260 14.67 15.20 14.67 0 700 -0.0
19/11/2018
14.67
 2,400 15.73 15.73 14.67 0 600 -0.0
16/11/2018
15.73
 1,000 15.49 15.73 15.52 1,000 700 0.0
15/11/2018
15.49
 8,200 14.67 15.91 14.67 0 900 -0.0
14/11/2018
14.67
 3,366 14.67 14.81 14.50 0 200 -0.0
13/11/2018
14.67
 2,420 14.85 14.85 14.50 0 0 0
12/11/2018
14.85
 1,000 14.92 14.92 14.85 0 0 0
09/11/2018
14.92
 0 14.92 14.92 14.92 0 0 0
08/11/2018
14.92
 1,100 14.67 15.13 14.18 0 0 0
07/11/2018
14.67
 310 14.39 14.67 14.57 0 0 0
06/11/2018
14.39
 2,240 14.35 14.57 14.39 0 40 -0.0
05/11/2018
14.35
 220 15.56 15.56 14.35 0 0 0
02/11/2018
15.56
 1,846 15.06 15.56 14.35 0 0 0
01/11/2018
15.06
 320 16.23 16.23 15.06 0 0 0
31/10/2018
16.23
 358 15.20 16.23 15.91 0 0 0
30/10/2018
15.20
 1,000 15.20 15.20 15.20 0 0 0
29/10/2018
15.20
 3,511 15.20 15.20 15.20 0 0 0
26/10/2018
15.20
 3,930 15.20 15.20 15.20 0 3,900 -0.2
25/10/2018
15.20
 1,430 15.91 15.91 15.20 0 0 0
24/10/2018
15.91
 10 15.91 15.91 15.91 0 0 0
23/10/2018
15.91
 1,754 16.02 16.02 15.91 600 0 0.0
22/10/2018
16.02
 2,000 15.98 16.05 16.02 0 0 0
19/10/2018
15.98
 1,800 16.94 16.94 15.91 0 0 0
18/10/2018
16.94
 100 15.95 16.94 16.94 0 0 0
17/10/2018
15.95
 330 16.62 17.68 15.95 0 30 -0.0
16/10/2018
16.62
 29,454 16.12 16.62 15.91 0 10 -0.0
15/10/2018
16.12
 1,900 16.79 18.03 16.12 200 0 0.0
12/10/2018
16.79
 1,120 16.79 16.79 16.62 0 0 0
11/10/2018
16.79
 2,700 17.01 17.01 15.91 0 0 0
10/10/2018
17.01
 112 17.32 17.32 17.01 0 0 0
09/10/2018
17.32
 2,049 17.61 17.61 16.94 300 0 0.0
08/10/2018
17.61
 1,100 16.83 17.61 16.83 0 0 0
05/10/2018
16.83
 1,513 17.64 17.68 16.83 0 0 0
04/10/2018
17.64
 2,101 17.68 17.78 17.54 400 0 0.0
03/10/2018
17.68
 2,050 18.31 18.31 17.68 0 0 0
02/10/2018
18.31
 13 18.31 18.31 18.31 0 0 0
01/10/2018
18.31
 20,733 17.47 18.31 16.97 0 0 0
28/09/2018
17.47
 3,334 17.50 17.61 17.47 200 0 0.0
27/09/2018
17.50
 1,350 17.68 18.56 17.50 0 0 0
26/09/2018
17.68
 1,700 18.24 18.24 17.50 0 0 0
25/09/2018
18.24
 16,000 18.00 18.24 17.68 15,500 200 0.8

Chính sách bảo mật | Điều khoản sử dụng |