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)
24/09/2018
18.00
 5,603 18.21 18.21 17.32 200 0 0.0
21/09/2018
18.21
 49,420 17.15 18.38 17.11 11,020 0 0.6
20/09/2018
17.15
 2,900 17.15 17.15 17.15 1,000 0 0.0
19/09/2018
17.15
 10,123 17.01 17.15 16.97 5,000 6,900 -0.1
18/09/2018
17.01
 5,600 16.94 18.38 16.90 5,000 100 0.2
17/09/2018
16.94
 620 16.19 17.29 16.19 0 0 0
14/09/2018
16.19
 1,200 17.54 17.54 16.19 0 0 0
13/09/2018
17.54
 20 17.54 17.54 17.54 0 0 0
12/09/2018
17.54
 47 17.54 17.54 17.54 0 0 0
11/09/2018
17.54
 2,530 16.51 17.54 16.62 0 100 -0.0
10/09/2018
16.51
 220 17.08 17.29 16.51 0 0 0
07/09/2018
17.08
 10,820 17.15 17.25 16.62 6,000 0 0.3
06/09/2018
17.15
 16,500 16.97 17.15 15.91 16,000 0 0.8
05/09/2018
16.97
 3,000 17.08 17.15 16.97 0 0 0
04/09/2018
17.08
 2,420 17.11 17.22 15.91 0 0 0
31/08/2018
17.11
 172 17.11 17.11 17.11 20 0 0.0
30/08/2018
17.11
 544 17.11 17.11 17.11 0 2 -0.0
29/08/2018
17.11
 14,500 16.40 17.11 16.40 13,500 0 0.6
28/08/2018
16.40
 5,822 16.09 16.40 15.91 0 0 0
27/08/2018
16.09
 24,465 15.91 16.26 15.91 10,000 0 0.5
24/08/2018
15.91
 3,074 15.73 15.91 15.73 0 0 0
23/08/2018
15.73
 9,722 15.56 15.73 15.31 100 8,600 -0.4
22/08/2018
15.56
 20 15.56 15.56 15.56 0 0 0
21/08/2018
15.56
 50 15.56 15.56 15.56 0 0 0
20/08/2018
15.56
 3,844 15.52 15.56 15.52 0 900 -0.0
17/08/2018
15.52
 4,700 15.56 15.91 15.41 0 0 0
16/08/2018
15.56
 9,030 15.41 15.56 15.38 0 0 0
15/08/2018
15.41
 3,754 15.84 15.91 15.34 0 0 0
14/08/2018
15.84
 383 15.91 15.91 15.84 0 0 0
13/08/2018
15.91
 9,111 15.73 15.91 15.20 0 0 0
10/08/2018
15.73
 210 16.05 16.05 15.73 0 0 0
09/08/2018
16.05
 5,450 15.56 16.05 15.56 0 0 0
08/08/2018
15.56
 6,888 15.80 15.84 15.56 3,700 0 0.2
07/08/2018
15.80
 1,500 15.80 15.80 15.56 0 0 0
06/08/2018
15.80
 0 15.80 15.80 15.80 0 0 0
03/08/2018
15.80
 7,060 15.73 15.80 15.20 4,100 0 0.2
02/08/2018
15.73
 1,000 15.73 15.87 15.73 0 0 0
01/08/2018
15.73
 4,902 16.05 16.26 15.73 0 0 0
31/07/2018
16.05
 11,314 15.63 16.05 15.63 0 0 0
30/07/2018
15.63
 6,100 15.41 15.73 15.41 0 0 0
27/07/2018
15.41
 10,200 15.06 15.45 15.20 0 0 0
26/07/2018
15.06
 2,960 14.96 15.73 15.06 0 0 0
25/07/2018
14.96
 5,230 15.10 15.27 14.96 0 0 0
24/07/2018
15.10
 2,000 15.38 15.38 15.10 0 0 0
23/07/2018
15.38
 32,400 15.03 15.38 15.03 0 0 0
20/07/2018
15.03
 2,200 14.96 15.59 14.96 0 0 0
19/07/2018
14.96
 12,620 15.49 15.56 14.85 0 10,700 -0.5
18/07/2018
15.49
 4,080 15.38 15.70 15.38 0 0 0
17/07/2018
15.38
 6,950 15.34 15.38 15.20 0 0 0
16/07/2018
15.34
 306 15.20 15.34 15.20 0 0 0
13/07/2018
15.20
 9,362 15.03 15.20 14.85 0 2,059 -0.1
12/07/2018
15.03
 6,120 14.85 15.03 14.85 0 0 0
11/07/2018
14.85
 30,104 15.20 15.20 14.67 0 0 0
10/07/2018
15.20
 7,500 14.99 15.20 14.85 0 500 -0.0
09/07/2018
14.99
 9,200 14.50 15.20 14.57 0 2,300 -0.1
06/07/2018
14.50
 13,600 14.50 14.92 14.50 0 2,900 -0.1
05/07/2018
14.50
 16,700 14.85 14.85 14.50 0 0 0
04/07/2018
14.85
 5,200 14.28 15.10 14.85 0 0 0
03/07/2018
14.28
 20,329 15.80 15.91 14.28 0 200 -0.0
02/07/2018
15.80
 15,100 16.26 16.26 15.80 0 100 -0.0
29/06/2018
16.26
 7,500 16.26 16.79 16.23 0 1,000 -0.0
28/06/2018
16.26
 20,039 16.79 16.79 16.26 0 900 -0.0
27/06/2018
16.79
 21,500 16.97 16.97 16.26 0 0 0
26/06/2018
16.97
 300 16.55 16.97 16.97 0 0 0
25/06/2018
16.55
 6,300 17.47 17.47 16.26 0 0 0
22/06/2018
17.47
 6,500 16.33 17.96 17.29 800 0 0.0
21/06/2018
16.33
 6,010 16.94 16.97 16.33 0 1,100 -0.1
20/06/2018
16.94
 2,340 16.79 17.32 16.12 0 0 0
19/06/2018
16.79
 20,610 17.11 17.11 15.41 0 4,200 -0.2
18/06/2018
17.11
 4,812 17.15 17.32 17.11 0 0 0
15/06/2018
17.15
 8,549 17.64 17.64 17.15 0 2,400 -0.1
14/06/2018
17.64
 26,610 17.64 19.37 17.18 0 10,300 -0.5
13/06/2018
17.64
 25,020 17.85 17.85 17.64 0 0 0
12/06/2018
17.85
 28,112 18.03 18.03 17.68 0 7,200 -0.4
11/06/2018
18.03
 7,900 18.03 18.38 16.55 0 2,300 -0.1
08/06/2018
18.03
 5,350 18.03 18.70 18.03 0 1,300 -0.1
07/06/2018
18.03
 17,910 18.10 18.10 16.55 0 15,302 -0.8
06/06/2018
18.10
 8,030 18.03 18.10 18.03 0 4,900 -0.3
05/06/2018
18.03
 3,440 18.70 18.70 17.85 0 1,100 -0.1
04/06/2018
18.70
 2,250 18.74 18.74 18.67 1,900 100 0.1
01/06/2018
18.74
 4,190 18.74 18.74 18.03 0 0 0
31/05/2018
18.74
 10,300 18.74 18.74 18.03 0 0 0
30/05/2018
18.74
 100 18.17 18.74 18.74 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
18.17
 723 17.18 18.21 18.17 0 0 0
28/05/2018
17.18
 27,660 17.80 17.83 17.15 400 0 0.0
25/05/2018
17.80
 4,764 17.87 17.87 17.49 0 0 0
24/05/2018
17.87
 4,300 17.83 18.18 17.87 0 0 0
23/05/2018
17.83
 1,600 18.11 18.11 17.49 0 1,200 -0.1
22/05/2018
18.11
 10,420 18.28 18.52 17.49 0 0 0
21/05/2018
18.28
 3,529 18.52 18.52 18.25 0 0 0
18/05/2018
18.52
 4,512 18.35 19.21 18.28 0 0 0
17/05/2018
18.35
 872 18.52 18.52 18.35 0 0 0
16/05/2018
18.52
 4,009 18.52 19.38 18.52 0 0 0
15/05/2018
18.52
 1,301 18.18 18.69 18.52 0 1,200 -0.1
14/05/2018
18.18
 21,750 18.18 18.18 18.07 0 0 0
11/05/2018
18.18
 19,800 18.52 18.52 18.04 0 0 0
10/05/2018
18.52
 4,700 18.69 18.69 18.52 0 1,200 -0.1
09/05/2018
18.69
 11,810 19.17 19.17 17.90 0 3,000 -0.2
08/05/2018
19.17
 32,820 19.55 19.55 19.17 0 8,200 -0.5
07/05/2018
19.55
 10,010 19.45 19.55 19.21 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |