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)
06/08/2018
15.44
 0 15.44 15.44 15.44 0 0 0
03/08/2018
15.44
 7,060 15.37 15.44 14.86 4,100 0 0.2
02/08/2018
15.37
 1,000 15.37 15.51 15.37 0 0 0
01/08/2018
15.37
 4,902 15.69 15.89 15.37 0 0 0
31/07/2018
15.69
 11,314 15.27 15.69 15.27 0 0 0
30/07/2018
15.27
 6,100 15.06 15.37 15.06 0 0 0
27/07/2018
15.06
 10,200 14.72 15.10 14.86 0 0 0
26/07/2018
14.72
 2,960 14.61 15.37 14.72 0 0 0
25/07/2018
14.61
 5,230 14.75 14.93 14.61 0 0 0
24/07/2018
14.75
 2,000 15.03 15.03 14.75 0 0 0
23/07/2018
15.03
 32,400 14.68 15.03 14.68 0 0 0
20/07/2018
14.68
 2,200 14.61 15.24 14.61 0 0 0
19/07/2018
14.61
 12,620 15.13 15.20 14.51 0 10,700 -0.5
18/07/2018
15.13
 4,080 15.03 15.34 15.03 0 0 0
17/07/2018
15.03
 6,950 14.99 15.03 14.86 0 0 0
16/07/2018
14.99
 306 14.86 14.99 14.86 0 0 0
13/07/2018
14.86
 9,362 14.68 14.86 14.51 0 2,059 -0.1
12/07/2018
14.68
 6,120 14.51 14.68 14.51 0 0 0
11/07/2018
14.51
 30,104 14.86 14.86 14.34 0 0 0
10/07/2018
14.86
 7,500 14.65 14.86 14.51 0 500 -0.0
09/07/2018
14.65
 9,200 14.17 14.86 14.23 0 2,300 -0.1
06/07/2018
14.17
 13,600 14.17 14.58 14.17 0 2,900 -0.1
05/07/2018
14.17
 16,700 14.51 14.51 14.17 0 0 0
04/07/2018
14.51
 5,200 13.96 14.75 14.51 0 0 0
03/07/2018
13.96
 20,329 15.44 15.55 13.96 0 200 -0.0
02/07/2018
15.44
 15,100 15.89 15.89 15.44 0 100 -0.0
29/06/2018
15.89
 7,500 15.89 16.41 15.86 0 1,000 -0.0
28/06/2018
15.89
 20,039 16.41 16.41 15.89 0 900 -0.0
27/06/2018
16.41
 21,500 16.58 16.58 15.89 0 0 0
26/06/2018
16.58
 300 16.17 16.58 16.58 0 0 0
25/06/2018
16.17
 6,300 17.07 17.07 15.89 0 0 0
22/06/2018
17.07
 6,500 15.96 17.55 16.89 800 0 0.0
21/06/2018
15.96
 6,010 16.55 16.58 15.96 0 1,100 -0.1
20/06/2018
16.55
 2,340 16.41 16.93 15.75 0 0 0
19/06/2018
16.41
 20,610 16.72 16.72 15.06 0 4,200 -0.2
18/06/2018
16.72
 4,812 16.76 16.93 16.72 0 0 0
15/06/2018
16.76
 8,549 17.24 17.24 16.76 0 2,400 -0.1
14/06/2018
17.24
 26,610 17.24 18.93 16.79 0 10,300 -0.5
13/06/2018
17.24
 25,020 17.45 17.45 17.24 0 0 0
12/06/2018
17.45
 28,112 17.62 17.62 17.27 0 7,200 -0.4
11/06/2018
17.62
 7,900 17.62 17.97 16.17 0 2,300 -0.1
08/06/2018
17.62
 5,350 17.62 18.28 17.62 0 1,300 -0.1
07/06/2018
17.62
 17,910 17.69 17.69 16.17 0 15,302 -0.8
06/06/2018
17.69
 8,030 17.62 17.69 17.62 0 4,900 -0.3
05/06/2018
17.62
 3,440 18.28 18.28 17.45 0 1,100 -0.1
04/06/2018
18.28
 2,250 18.31 18.31 18.24 1,900 100 0.1
01/06/2018
18.31
 4,190 18.31 18.31 17.62 0 0 0
31/05/2018
18.31
 10,300 18.31 18.31 17.62 0 0 0
30/05/2018
18.31
 100 17.76 18.31 18.31 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
17.76
 723 16.79 17.79 17.76 0 0 0
28/05/2018
16.79
 27,660 17.39 17.43 16.76 400 0 0.0
25/05/2018
17.39
 4,764 17.46 17.46 17.09 0 0 0
24/05/2018
17.46
 4,300 17.43 17.76 17.46 0 0 0
23/05/2018
17.43
 1,600 17.70 17.70 17.09 0 1,200 -0.1
22/05/2018
17.70
 10,420 17.86 18.10 17.09 0 0 0
21/05/2018
17.86
 3,529 18.10 18.10 17.83 0 0 0
18/05/2018
18.10
 4,512 17.93 18.77 17.86 0 0 0
17/05/2018
17.93
 872 18.10 18.10 17.93 0 0 0
16/05/2018
18.10
 4,009 18.10 18.94 18.10 0 0 0
15/05/2018
18.10
 1,301 17.76 18.27 18.10 0 1,200 -0.1
14/05/2018
17.76
 21,750 17.76 17.76 17.66 0 0 0
11/05/2018
17.76
 19,800 18.10 18.10 17.63 0 0 0
10/05/2018
18.10
 4,700 18.27 18.27 18.10 0 1,200 -0.1
09/05/2018
18.27
 11,810 18.73 18.73 17.49 0 3,000 -0.2
08/05/2018
18.73
 32,820 19.10 19.10 18.73 0 8,200 -0.5
07/05/2018
19.10
 10,010 19.00 19.10 18.77 0 2,500 -0.1
04/05/2018
19.00
 14,500 18.80 19.00 18.90 0 3,500 -0.2
03/05/2018
18.80
 21,713 18.97 18.97 18.77 0 5,600 -0.3
02/05/2018
18.97
 13,377 19.10 19.27 18.97 0 3,300 -0.2
27/04/2018
19.10
 37,000 18.77 19.10 18.73 15,200 9,700 0.3
26/04/2018
18.77
 19,124 18.43 19.04 18.43 11,000 4,900 0.3
24/04/2018
18.43
 56,661 18.43 18.77 18.33 1,000 13,500 -0.7
23/04/2018
18.43
 46,600 18.87 18.90 18.43 0 11,800 -0.7
20/04/2018
18.87
 22,026 18.70 18.94 18.77 0 5,700 -0.3
19/04/2018
18.70
 70,160 18.77 19.10 18.63 0 19,900 -1.1
18/04/2018
18.77
 11,026 19.30 19.30 18.77 0 5,900 -0.3
17/04/2018
19.30
 14,411 18.94 20.28 18.70 0 5,600 -0.3
16/04/2018
18.94
 48,320 19.57 19.57 18.43 0 14,000 -0.8
13/04/2018
19.57
 15,220 20.11 20.11 19.57 100 5,000 -0.3
12/04/2018
20.11
 4,430 20.18 20.41 20.11 200 1,000 -0.0
11/04/2018
20.18
 9,253 20.44 20.91 20.18 1,700 3,700 -0.1
10/04/2018
20.44
 6,270 20.78 20.78 20.44 0 2,000 -0.1
09/04/2018
20.78
 23,709 20.78 20.95 20.61 10,000 0 0.6
06/04/2018
20.78
 27,150 20.61 20.78 20.65 10,000 2,000 0.5
05/04/2018
20.61
 49,347 20.51 20.75 20.44 46,300 8,000 2.4
04/04/2018
20.51
 15,186 20.51 20.58 20.34 0 0 0
03/04/2018
20.51
 17,310 20.78 20.78 20.38 18,144 24,144 -0.4
02/04/2018
20.78
 8,700 20.78 20.95 20.44 2,700 0 0.2
30/03/2018
20.78
 7,610 20.78 20.78 20.28 0 0 0
29/03/2018
20.78
 9,700 20.95 20.95 20.61 0 0 0
28/03/2018
20.95
 5,201 20.78 21.45 20.85 1,200 0 0.1
27/03/2018
20.78
 11,858 21.15 21.45 20.78 0 0 0
26/03/2018
21.15
 8,400 21.45 21.45 20.98 0 5,100 -0.3
23/03/2018
21.45
 47,462 21.28 21.45 20.78 22,000 5,200 1.1
22/03/2018
21.28
 7,461 21.18 21.45 21.18 0 0 0
21/03/2018
21.18
 18,100 21.11 21.78 21.11 68,720 68,820 -0.0
20/03/2018
21.11
 23,210 21.38 21.78 20.78 0 0 0
19/03/2018
21.38
 16,172 21.62 21.62 21.38 0 0 0
16/03/2018
21.62
 15,620 21.62 21.95 21.48 0 0 0
15/03/2018
21.62
 64,000 22.05 22.05 21.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |