CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.70
-0.50
(-0.86%)
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)
25/12/2018
13.99
 10,100 14.17 14.17 13.99 0 900 -0.0
24/12/2018
14.17
 649 14.75 14.75 14.17 200 0 0.0
21/12/2018
14.75
 0 14.75 14.75 14.75 0 0 0
20/12/2018
14.75
 200 14.68 14.75 14.75 0 0 0
19/12/2018
14.68
 6,600 14.51 14.68 14.51 0 300 -0.0
18/12/2018
14.51
 2,500 14.51 14.51 14.17 100 2,400 -0.1
17/12/2018
14.51
 0 14.51 14.51 14.51 0 0 0
14/12/2018
14.51
 200 14.51 14.51 14.51 100 0 0.0
13/12/2018
14.51
 0 14.51 14.51 14.51 0 0 0
12/12/2018
14.51
 10 14.51 14.51 14.51 0 0 0
11/12/2018
14.51
 4,800 14.51 14.51 14.48 4,000 0 0.2
10/12/2018
14.51
 800 14.51 14.51 14.51 0 400 -0.0
07/12/2018
14.51
 600 14.51 14.68 14.51 0 0 0
06/12/2018
14.51
 2,759 15.03 15.03 14.34 0 600 -0.0
05/12/2018
15.03
 5,600 14.86 15.03 14.86 0 0 0
04/12/2018
14.86
 3,100 14.86 14.86 14.86 0 700 -0.0
03/12/2018
14.86
 1,765 14.48 14.86 14.51 0 0 0
30/11/2018
14.48
 235 14.86 14.86 14.44 0 700 -0.0
29/11/2018
14.86
 3,210 14.17 14.86 14.17 0 700 -0.0
28/11/2018
14.17
 800 14.51 14.51 14.17 0 200 -0.0
27/11/2018
14.51
 2,790 14.17 14.51 14.17 0 600 -0.0
26/11/2018
14.17
 1,130 15.17 15.37 14.17 0 300 -0.0
23/11/2018
15.17
 300 14.51 15.17 14.51 0 0 0
22/11/2018
14.51
 1,110 14.61 16.07 14.37 0 300 -0.0
21/11/2018
14.61
 500 14.51 14.61 14.61 0 100 -0.0
20/11/2018
14.51
 3,260 14.34 14.86 14.34 0 700 -0.0
19/11/2018
14.34
 2,400 15.37 15.37 14.34 0 600 -0.0
16/11/2018
15.37
 1,000 15.13 15.37 15.17 1,000 700 0.0
15/11/2018
15.13
 8,200 14.34 15.55 14.34 0 900 -0.0
14/11/2018
14.34
 3,366 14.34 14.48 14.17 0 200 -0.0
13/11/2018
14.34
 2,420 14.51 14.51 14.17 0 0 0
12/11/2018
14.51
 1,000 14.58 14.58 14.51 0 0 0
09/11/2018
14.58
 0 14.58 14.58 14.58 0 0 0
08/11/2018
14.58
 1,100 14.34 14.79 13.85 0 0 0
07/11/2018
14.34
 310 14.06 14.34 14.23 0 0 0
06/11/2018
14.06
 2,240 14.03 14.23 14.06 0 40 -0.0
05/11/2018
14.03
 220 15.20 15.20 14.03 0 0 0
02/11/2018
15.20
 1,846 14.72 15.20 14.03 0 0 0
01/11/2018
14.72
 320 15.86 15.86 14.72 0 0 0
31/10/2018
15.86
 358 14.86 15.86 15.55 0 0 0
30/10/2018
14.86
 1,000 14.86 14.86 14.86 0 0 0
29/10/2018
14.86
 3,511 14.86 14.86 14.86 0 0 0
26/10/2018
14.86
 3,930 14.86 14.86 14.86 0 3,900 -0.2
25/10/2018
14.86
 1,430 15.55 15.55 14.86 0 0 0
24/10/2018
15.55
 10 15.55 15.55 15.55 0 0 0
23/10/2018
15.55
 1,754 15.65 15.65 15.55 600 0 0.0
22/10/2018
15.65
 2,000 15.62 15.69 15.65 0 0 0
19/10/2018
15.62
 1,800 16.55 16.55 15.55 0 0 0
18/10/2018
16.55
 100 15.58 16.55 16.55 0 0 0
17/10/2018
15.58
 330 16.24 17.27 15.58 0 30 -0.0
16/10/2018
16.24
 29,454 15.75 16.24 15.55 0 10 -0.0
15/10/2018
15.75
 1,900 16.41 17.62 15.75 200 0 0.0
12/10/2018
16.41
 1,120 16.41 16.41 16.24 0 0 0
11/10/2018
16.41
 2,700 16.62 16.62 15.55 0 0 0
10/10/2018
16.62
 112 16.93 16.93 16.62 0 0 0
09/10/2018
16.93
 2,049 17.21 17.21 16.55 300 0 0.0
08/10/2018
17.21
 1,100 16.45 17.21 16.45 0 0 0
05/10/2018
16.45
 1,513 17.24 17.27 16.45 0 0 0
04/10/2018
17.24
 2,101 17.27 17.38 17.14 400 0 0.0
03/10/2018
17.27
 2,050 17.90 17.90 17.27 0 0 0
02/10/2018
17.90
 13 17.90 17.90 17.90 0 0 0
01/10/2018
17.90
 20,733 17.07 17.90 16.58 0 0 0
28/09/2018
17.07
 3,334 17.10 17.21 17.07 200 0 0.0
27/09/2018
17.10
 1,350 17.27 18.14 17.10 0 0 0
26/09/2018
17.27
 1,700 17.83 17.83 17.10 0 0 0
25/09/2018
17.83
 16,000 17.59 17.83 17.27 15,500 200 0.8
24/09/2018
17.59
 5,603 17.79 17.79 16.93 200 0 0.0
21/09/2018
17.79
 49,420 16.76 17.97 16.72 11,020 0 0.6
20/09/2018
16.76
 2,900 16.76 16.76 16.76 1,000 0 0.0
19/09/2018
16.76
 10,123 16.62 16.76 16.58 5,000 6,900 -0.1
18/09/2018
16.62
 5,600 16.55 17.97 16.51 5,000 100 0.2
17/09/2018
16.55
 620 15.82 16.89 15.82 0 0 0
14/09/2018
15.82
 1,200 17.14 17.14 15.82 0 0 0
13/09/2018
17.14
 20 17.14 17.14 17.14 0 0 0
12/09/2018
17.14
 47 17.14 17.14 17.14 0 0 0
11/09/2018
17.14
 2,530 16.13 17.14 16.24 0 100 -0.0
10/09/2018
16.13
 220 16.69 16.89 16.13 0 0 0
07/09/2018
16.69
 10,820 16.76 16.86 16.24 6,000 0 0.3
06/09/2018
16.76
 16,500 16.58 16.76 15.55 16,000 0 0.8
05/09/2018
16.58
 3,000 16.69 16.76 16.58 0 0 0
04/09/2018
16.69
 2,420 16.72 16.83 15.55 0 0 0
31/08/2018
16.72
 172 16.72 16.72 16.72 20 0 0.0
30/08/2018
16.72
 544 16.72 16.72 16.72 0 2 -0.0
29/08/2018
16.72
 14,500 16.03 16.72 16.03 13,500 0 0.6
28/08/2018
16.03
 5,822 15.72 16.03 15.55 0 0 0
27/08/2018
15.72
 24,465 15.55 15.89 15.55 10,000 0 0.5
24/08/2018
15.55
 3,074 15.37 15.55 15.37 0 0 0
23/08/2018
15.37
 9,722 15.20 15.37 14.96 100 8,600 -0.4
22/08/2018
15.20
 20 15.20 15.20 15.20 0 0 0
21/08/2018
15.20
 50 15.20 15.20 15.20 0 0 0
20/08/2018
15.20
 3,844 15.17 15.20 15.17 0 900 -0.0
17/08/2018
15.17
 4,700 15.20 15.55 15.06 0 0 0
16/08/2018
15.20
 9,030 15.06 15.20 15.03 0 0 0
15/08/2018
15.06
 3,754 15.48 15.55 14.99 0 0 0
14/08/2018
15.48
 383 15.55 15.55 15.48 0 0 0
13/08/2018
15.55
 9,111 15.37 15.55 14.86 0 0 0
10/08/2018
15.37
 210 15.69 15.69 15.37 0 0 0
09/08/2018
15.69
 5,450 15.20 15.69 15.20 0 0 0
08/08/2018
15.20
 6,888 15.44 15.48 15.20 3,700 0 0.2
07/08/2018
15.44
 1,500 15.44 15.44 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |