CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.70
-0.30
(-0.48%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
22.05
 40,592 21.78 22.59 21.72 0 0 0
13/03/2018
21.78
 15,524 21.95 22.39 21.78 0 0 0
12/03/2018
21.95
 33,710 22.45 22.62 21.78 0 0 0
09/03/2018
22.45
 10,665 22.12 22.69 21.95 2,400 0 0.2
08/03/2018
22.12
 15,700 22.25 22.52 22.12 0 0 0
07/03/2018
22.25
 14,880 22.45 22.62 22.22 0 0 0
06/03/2018
22.45
 12,410 23.02 23.02 22.45 900 0 0.1
05/03/2018
23.02
 6,420 22.45 23.09 22.59 100 0 0.0
02/03/2018
22.45
 49,540 22.69 22.69 22.39 4,000 0 0.3
01/03/2018
22.69
 20,510 23.02 23.02 22.45 1,000 200 0.1
28/02/2018
23.02
 15,963 22.99 23.13 22.66 0 0 0
27/02/2018
22.99
 40,910 22.66 22.99 22.42 0 0 0
26/02/2018
22.66
 31,501 23.43 23.43 22.15 1,600 0 0.1
23/02/2018
23.43
 54,400 22.86 23.46 22.45 15,000 0 1.0
22/02/2018
22.86
 27,740 23.26 23.46 22.79 16,500 0 1.2
21/02/2018
23.26
 15,123 22.96 23.26 22.96 0 3,600 -0.2
13/02/2018
22.96
 48,455 21.62 23.26 22.35 0 4,000 -0.3
12/02/2018
21.62
 3,700 21.45 21.78 21.45 0 0 0
09/02/2018
21.45
 35,700 21.72 21.72 20.14 18,000 0 1.1
08/02/2018
21.72
 13,400 21.11 23.23 21.15 0 0 0
07/02/2018
21.11
 66,810 20.11 22.12 20.85 0 0 0
06/02/2018
20.11
 192,850 21.11 21.28 19.61 41,000 0 2.4
05/02/2018
21.11
 116,115 21.99 21.99 21.11 800 0 0.1
02/02/2018
21.99
 99,460 22.25 22.29 21.85 400 2,800 -0.2
01/02/2018
22.25
 79,010 22.45 22.45 22.12 500 2,000 -0.1
31/01/2018
22.45
 43,120 22.79 22.79 22.39 1,900 0 0.1
30/01/2018
22.79
 33,115 22.62 23.76 22.29 0 0 0
29/01/2018
22.62
 51,055 22.79 22.86 22.39 0 0 0
26/01/2018
22.79
 71,654 23.13 23.43 22.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |