CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
11.99
 200 11.93 11.99 11.99 0 0 0
19/12/2018
11.93
 6,600 11.79 11.93 11.79 0 300 -0.0
18/12/2018
11.79
 2,500 11.79 11.79 11.51 100 2,400 -0.1
17/12/2018
11.79
 0 11.79 11.79 11.79 0 0 0
14/12/2018
11.79
 200 11.79 11.79 11.79 100 0 0.0
13/12/2018
11.79
 0 11.79 11.79 11.79 0 0 0
12/12/2018
11.79
 10 11.79 11.79 11.79 0 0 0
11/12/2018
11.79
 4,800 11.79 11.79 11.76 4,000 0 0.2
10/12/2018
11.79
 800 11.79 11.79 11.79 0 400 -0.0
07/12/2018
11.79
 600 11.79 11.93 11.79 0 0 0
06/12/2018
11.79
 2,759 12.21 12.21 11.65 0 600 -0.0
05/12/2018
12.21
 5,600 12.07 12.21 12.07 0 0 0
04/12/2018
12.07
 3,100 12.07 12.07 12.07 0 700 -0.0
03/12/2018
12.07
 1,765 11.76 12.07 11.79 0 0 0
30/11/2018
11.76
 235 12.07 12.07 11.74 0 700 -0.0
29/11/2018
12.07
 3,210 11.51 12.07 11.51 0 700 -0.0
28/11/2018
11.51
 800 11.79 11.79 11.51 0 200 -0.0
27/11/2018
11.79
 2,790 11.51 11.79 11.51 0 600 -0.0
26/11/2018
11.51
 1,130 12.33 12.49 11.51 0 300 -0.0
23/11/2018
12.33
 300 11.79 12.33 11.79 0 0 0
22/11/2018
11.79
 1,110 11.88 13.06 11.68 0 300 -0.0
21/11/2018
11.88
 500 11.79 11.88 11.88 0 100 -0.0
20/11/2018
11.79
 3,260 11.65 12.07 11.65 0 700 -0.0
19/11/2018
11.65
 2,400 12.49 12.49 11.65 0 600 -0.0
16/11/2018
12.49
 1,000 12.30 12.49 12.33 1,000 700 0.0
15/11/2018
12.30
 8,200 11.65 12.64 11.65 0 900 -0.0
14/11/2018
11.65
 3,366 11.65 11.76 11.51 0 200 -0.0
13/11/2018
11.65
 2,420 11.79 11.79 11.51 0 0 0
12/11/2018
11.79
 1,000 11.85 11.85 11.79 0 0 0
09/11/2018
11.85
 0 11.85 11.85 11.85 0 0 0
08/11/2018
11.85
 1,100 11.65 12.02 11.26 0 0 0
07/11/2018
11.65
 310 11.43 11.65 11.57 0 0 0
06/11/2018
11.43
 2,240 11.40 11.57 11.43 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |