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)
14/02/2019
13.72
 151,980 13.99 13.99 13.72 0 151,900 -6.1
13/02/2019
13.99
 6,000 13.99 14.10 13.99 0 5,900 -0.2
12/02/2019
13.99
 19,840 14.17 14.17 13.99 0 19,500 -0.8
11/02/2019
14.17
 160 14.17 14.17 14.17 0 0 0
01/02/2019
14.17
 12,058 14.17 14.17 14.17 0 12,058 -0.5
31/01/2019
14.17
 0 14.17 14.17 14.17 0 0 0
30/01/2019
14.17
 2,200 14.17 14.17 14.17 0 0 0
29/01/2019
14.17
 700 14.20 14.20 14.17 0 200 -0.0
28/01/2019
14.20
 400 14.17 14.68 14.20 0 100 -0.0
25/01/2019
14.17
 2,897 14.17 14.51 14.10 0 700 -0.0
24/01/2019
14.17
 9,300 14.17 14.17 14.17 0 2,400 -0.1
23/01/2019
14.17
 3,500 14.17 14.17 14.17 0 0 0
22/01/2019
14.17
 5,922 14.17 14.17 14.17 0 1,400 -0.1
21/01/2019
14.17
 3,600 14.17 14.17 14.17 0 0 0
18/01/2019
14.17
 3,000 14.20 14.20 14.17 0 0 0
17/01/2019
14.20
 5,000 14.58 14.58 14.20 0 0 0
16/01/2019
14.58
 13,500 14.58 14.58 14.10 0 0 0
15/01/2019
14.58
 6,000 14.10 14.58 14.10 0 0 0
14/01/2019
14.10
 100 14.17 14.17 14.10 0 0 0
11/01/2019
14.17
 1,220 14.10 14.17 14.10 0 0 0
10/01/2019
14.10
 400 14.17 14.17 14.03 0 0 0
09/01/2019
14.17
 2,000 14.68 14.68 14.17 0 0 0
08/01/2019
14.68
 6,800 13.99 14.68 13.99 0 0 0
07/01/2019
13.99
 3,900 13.89 14.10 13.99 600 0 0.0
04/01/2019
13.89
 10,473 13.89 13.99 13.82 0 0 0
03/01/2019
13.89
 3,260 13.99 14.27 13.89 0 0 0
02/01/2019
13.99
 5,150 13.99 14.68 13.99 0 0 0
28/12/2018
13.99
 4,600 13.99 13.99 13.99 0 400 -0.0
27/12/2018
13.99
 24,400 14.17 14.17 13.99 0 10,000 -0.4
26/12/2018
14.17
 2,680 13.99 14.86 13.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |