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)
24/05/2019
10.05
 78,760 9.83 10.11 9.83 0 66,089 0
23/05/2019
9.83
 259,511 9.83 9.83 9.83 0 257,000 0
22/05/2019
9.83
 163,264 9.83 9.86 9.83 0 157,900 0
21/05/2019
9.83
 50,210 9.55 9.83 9.60 0 400 -0.0
20/05/2019
9.55
 2,020 9.55 9.55 9.55 0 400 -0.0
17/05/2019
9.55
 61,254 9.63 9.63 9.55 0 59,064 -2.0
16/05/2019
9.63
 35 9.63 9.63 9.63 0 0 0
15/05/2019
9.63
 5,320 9.55 9.63 9.55 0 1,400 -0.0
14/05/2019
9.55
 2,893 9.60 9.60 9.55 0 800 -0.0
13/05/2019
9.60
 2,640 9.60 9.60 9.60 0 700 -0.0
10/05/2019
9.60
 2,210 9.72 9.77 9.55 0 600 -0.0
09/05/2019
9.72
 140 9.57 9.72 9.72 0 0 0
08/05/2019
9.57
 9,600 9.80 9.83 9.55 0 2,500 -0.1
07/05/2019
9.80
 9,300 9.83 9.83 9.55 0 2,200 -0.1
06/05/2019
9.83
 2,748 9.83 9.83 9.63 0 900 -0.0
03/05/2019
9.83
 34,353 10.36 10.36 9.83 0 34,200 -1.2
02/05/2019
10.36
 340 10.36 10.56 10.36 0 100 -0.0
26/04/2019
10.36
 2,130 10.53 10.61 10.36 0 0 0
25/04/2019
10.53
 13,239 10.59 10.59 10.36 0 0 0
24/04/2019
10.59
 9,430 10.61 10.61 10.56 0 0 0
23/04/2019
10.61
 1,800 10.64 10.64 10.59 0 0 0
22/04/2019
10.64
 12,950 10.30 10.67 10.42 0 5,400 -0.2
19/04/2019
10.30
 4,010 10.50 10.50 10.30 0 10 -0.0
18/04/2019
10.50
 12,402 10.45 10.50 10.47 0 0 0
17/04/2019
10.45
 8,160 10.45 10.67 10.45 0 0 0
16/04/2019
10.45
 12,400 10.64 10.64 10.45 0 0 0
12/04/2019
10.64
 2,300 10.64 10.67 10.64 0 0 0
11/04/2019
10.64
 2,570 10.64 10.67 10.64 0 70 -0.0
10/04/2019
10.64
 10,122 10.64 10.67 10.64 0 8,500 -0.3
09/04/2019
10.64
 23,710 10.64 10.67 10.61 400 15,910 -0.6
08/04/2019
10.64
 2,577 10.67 10.67 10.64 100 300 -0.0
05/04/2019
10.67
 5,128 10.67 10.89 10.64 0 3,519 -0.1
04/04/2019
10.67
 7,601 10.67 10.67 10.64 0 6,100 -0.2
03/04/2019
10.67
 500 10.67 10.67 10.67 0 0 0
02/04/2019
10.67
 1,023 10.67 10.67 10.67 0 1,000 -0.0
01/04/2019
10.67
 31,500 10.67 10.67 10.67 0 1,500 -0.1
29/03/2019
10.67
 64,683 10.67 10.67 10.64 0 56,240 -2.1
28/03/2019
10.67
 9,042 10.67 11.51 10.53 0 8,400 -0.3
27/03/2019
10.67
 9,102 10.67 10.70 10.67 0 4,700 -0.2
26/03/2019
10.67
 2,311 10.67 10.67 10.67 0 2,200 -0.1
25/03/2019
10.67
 12,660 10.67 10.67 10.59 0 1,100 -0.0
22/03/2019
10.67
 3,200 10.73 10.73 10.61 0 1,500 -0.1
21/03/2019
10.73
 20,500 10.73 10.73 10.67 0 17,700 -0.7
20/03/2019
10.73
 21,400 10.81 10.92 10.73 0 9,200 -0.4
19/03/2019
10.81
 14,800 10.81 10.81 10.81 0 13,800 -0.5
18/03/2019
10.81
 4,279 10.67 11.51 10.67 0 0 0
15/03/2019
10.67
 52,700 10.67 10.67 10.59 1,000 32,900 -1.2
14/03/2019
10.67
 25,216 10.67 10.70 10.64 0 23,400 -0.9
13/03/2019
10.67
 5,580 10.64 10.70 10.64 0 2,900 -0.1
12/03/2019
10.64
 26,324 10.56 10.67 10.64 1,500 17,100 -0.6
11/03/2019
10.56
 7,750 10.53 10.67 10.53 0 3,600 -0.1
08/03/2019
10.53
 1,380 10.50 10.81 10.53 0 1,100 -0.0
07/03/2019
10.50
 8,700 10.47 10.50 10.39 0 3,900 -0.1
06/03/2019
10.47
 9,920 10.59 10.59 10.47 0 3,100 -0.1
05/03/2019
10.59
 7,110 10.53 11.20 10.56 0 6,100 -0.2
04/03/2019
10.53
 7,814 10.67 10.67 10.53 100 5,200 -0.2
01/03/2019
10.67
 4,524 10.67 10.95 10.56 0 2,900 -0.1
28/02/2019
10.67
 2,520 10.89 10.89 10.67 0 1,200 -0.0
27/02/2019
10.89
 6,100 10.92 10.92 10.61 0 4,500 -0.2
26/02/2019
10.92
 41,944 10.95 10.95 10.81 20,000 39,244 -0.7
25/02/2019
10.95
 7,000 10.45 10.95 10.92 0 6,100 -0.2
22/02/2019
10.45
 560 10.42 10.45 10.45 0 0 0
21/02/2019
10.42
 24,530 10.84 10.92 10.42 0 15,300 -0.6
20/02/2019
10.84
 8,010 10.95 10.95 10.84 0 4,500 -0.2
19/02/2019
10.95
 26,610 10.95 11.37 10.81 0 23,900 -0.9
18/02/2019
10.95
 53,500 10.95 11.03 10.95 0 52,800 -2.1
15/02/2019
10.95
 157,230 11.15 11.15 10.92 0 155,300 -6.1
14/02/2019
11.15
 151,980 11.37 11.37 11.15 0 151,900 -6.1
13/02/2019
11.37
 6,000 11.37 11.46 11.37 0 5,900 -0.2
12/02/2019
11.37
 19,840 11.51 11.51 11.37 0 19,500 -0.8
11/02/2019
11.51
 160 11.51 11.51 11.51 0 0 0
01/02/2019
11.51
 12,058 11.51 11.51 11.51 0 12,058 -0.5
31/01/2019
11.51
 0 11.51 11.51 11.51 0 0 0
30/01/2019
11.51
 2,200 11.51 11.51 11.51 0 0 0
29/01/2019
11.51
 700 11.54 11.54 11.51 0 200 -0.0
28/01/2019
11.54
 400 11.51 11.93 11.54 0 100 -0.0
25/01/2019
11.51
 2,897 11.51 11.79 11.46 0 700 -0.0
24/01/2019
11.51
 9,300 11.51 11.51 11.51 0 2,400 -0.1
23/01/2019
11.51
 3,500 11.51 11.51 11.51 0 0 0
22/01/2019
11.51
 5,922 11.51 11.51 11.51 0 1,400 -0.1
21/01/2019
11.51
 3,600 11.51 11.51 11.51 0 0 0
18/01/2019
11.51
 3,000 11.54 11.54 11.51 0 0 0
17/01/2019
11.54
 5,000 11.85 11.85 11.54 0 0 0
16/01/2019
11.85
 13,500 11.85 11.85 11.46 0 0 0
15/01/2019
11.85
 6,000 11.46 11.85 11.46 0 0 0
14/01/2019
11.46
 100 11.51 11.51 11.46 0 0 0
11/01/2019
11.51
 1,220 11.46 11.51 11.46 0 0 0
10/01/2019
11.46
 400 11.51 11.51 11.40 0 0 0
09/01/2019
11.51
 2,000 11.93 11.93 11.51 0 0 0
08/01/2019
11.93
 6,800 11.37 11.93 11.37 0 0 0
07/01/2019
11.37
 3,900 11.29 11.46 11.37 600 0 0.0
04/01/2019
11.29
 10,473 11.29 11.37 11.23 0 0 0
03/01/2019
11.29
 3,260 11.37 11.60 11.29 0 0 0
02/01/2019
11.37
 5,150 11.37 11.93 11.37 0 0 0
28/12/2018
11.37
 4,600 11.37 11.37 11.37 0 400 -0.0
27/12/2018
11.37
 24,400 11.51 11.51 11.37 0 10,000 -0.4
26/12/2018
11.51
 2,680 11.37 12.07 11.37 0 0 0
25/12/2018
11.37
 10,100 11.51 11.51 11.37 0 900 -0.0
24/12/2018
11.51
 649 11.99 11.99 11.51 200 0 0.0
21/12/2018
11.99
 0 11.99 11.99 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |