CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2018
11.40
 220 12.35 12.35 11.40 0 0 0
02/11/2018
12.35
 1,846 11.96 12.35 11.40 0 0 0
01/11/2018
11.96
 320 12.89 12.89 11.96 0 0 0
31/10/2018
12.89
 358 12.07 12.89 12.64 0 0 0
30/10/2018
12.07
 1,000 12.07 12.07 12.07 0 0 0
29/10/2018
12.07
 3,511 12.07 12.07 12.07 0 0 0
26/10/2018
12.07
 3,930 12.07 12.07 12.07 0 3,900 -0.2
25/10/2018
12.07
 1,430 12.64 12.64 12.07 0 0 0
24/10/2018
12.64
 10 12.64 12.64 12.64 0 0 0
23/10/2018
12.64
 1,754 12.72 12.72 12.64 600 0 0.0
22/10/2018
12.72
 2,000 12.69 12.75 12.72 0 0 0
19/10/2018
12.69
 1,800 13.45 13.45 12.64 0 0 0
18/10/2018
13.45
 100 12.66 13.45 13.45 0 0 0
17/10/2018
12.66
 330 13.20 14.04 12.66 0 30 -0.0
16/10/2018
13.20
 29,454 12.80 13.20 12.64 0 10 -0.0
15/10/2018
12.80
 1,900 13.34 14.32 12.80 200 0 0.0
12/10/2018
13.34
 1,120 13.34 13.34 13.20 0 0 0
11/10/2018
13.34
 2,700 13.51 13.51 12.64 0 0 0
10/10/2018
13.51
 112 13.76 13.76 13.51 0 0 0
09/10/2018
13.76
 2,049 13.98 13.98 13.45 300 0 0.0
08/10/2018
13.98
 1,100 13.37 13.98 13.37 0 0 0
05/10/2018
13.37
 1,513 14.01 14.04 13.37 0 0 0
04/10/2018
14.01
 2,101 14.04 14.12 13.93 400 0 0.0
03/10/2018
14.04
 2,050 14.54 14.54 14.04 0 0 0
02/10/2018
14.54
 13 14.54 14.54 14.54 0 0 0
01/10/2018
14.54
 20,733 13.87 14.54 13.48 0 0 0
28/09/2018
13.87
 3,334 13.90 13.98 13.87 200 0 0.0
27/09/2018
13.90
 1,350 14.04 14.74 13.90 0 0 0
26/09/2018
14.04
 1,700 14.49 14.49 13.90 0 0 0
25/09/2018
14.49
 16,000 14.29 14.49 14.04 15,500 200 0.8
24/09/2018
14.29
 5,603 14.46 14.46 13.76 200 0 0.0
21/09/2018
14.46
 49,420 13.62 14.60 13.59 11,020 0 0.6
20/09/2018
13.62
 2,900 13.62 13.62 13.62 1,000 0 0.0
19/09/2018
13.62
 10,123 13.51 13.62 13.48 5,000 6,900 -0.1
18/09/2018
13.51
 5,600 13.45 14.60 13.42 5,000 100 0.2
17/09/2018
13.45
 620 12.86 13.73 12.86 0 0 0
14/09/2018
12.86
 1,200 13.93 13.93 12.86 0 0 0
13/09/2018
13.93
 20 13.93 13.93 13.93 0 0 0
12/09/2018
13.93
 47 13.93 13.93 13.93 0 0 0
11/09/2018
13.93
 2,530 13.11 13.93 13.20 0 100 -0.0
10/09/2018
13.11
 220 13.56 13.73 13.11 0 0 0
07/09/2018
13.56
 10,820 13.62 13.70 13.20 6,000 0 0.3
06/09/2018
13.62
 16,500 13.48 13.62 12.64 16,000 0 0.8
05/09/2018
13.48
 3,000 13.56 13.62 13.48 0 0 0
04/09/2018
13.56
 2,420 13.59 13.67 12.64 0 0 0
31/08/2018
13.59
 172 13.59 13.59 13.59 20 0 0.0
30/08/2018
13.59
 544 13.59 13.59 13.59 0 2 -0.0
29/08/2018
13.59
 14,500 13.03 13.59 13.03 13,500 0 0.6
28/08/2018
13.03
 5,822 12.78 13.03 12.64 0 0 0
27/08/2018
12.78
 24,465 12.64 12.92 12.64 10,000 0 0.5
24/08/2018
12.64
 3,074 12.49 12.64 12.49 0 0 0
23/08/2018
12.49
 9,722 12.35 12.49 12.16 100 8,600 -0.4
22/08/2018
12.35
 20 12.35 12.35 12.35 0 0 0
21/08/2018
12.35
 50 12.35 12.35 12.35 0 0 0
20/08/2018
12.35
 3,844 12.33 12.35 12.33 0 900 -0.0
17/08/2018
12.33
 4,700 12.35 12.64 12.24 0 0 0
16/08/2018
12.35
 9,030 12.24 12.35 12.21 0 0 0
15/08/2018
12.24
 3,754 12.58 12.64 12.19 0 0 0
14/08/2018
12.58
 383 12.64 12.64 12.58 0 0 0
13/08/2018
12.64
 9,111 12.49 12.64 12.07 0 0 0
10/08/2018
12.49
 210 12.75 12.75 12.49 0 0 0
09/08/2018
12.75
 5,450 12.35 12.75 12.35 0 0 0
08/08/2018
12.35
 6,888 12.55 12.58 12.35 3,700 0 0.2
07/08/2018
12.55
 1,500 12.55 12.55 12.35 0 0 0
06/08/2018
12.55
 0 12.55 12.55 12.55 0 0 0
03/08/2018
12.55
 7,060 12.49 12.55 12.07 4,100 0 0.2
02/08/2018
12.49
 1,000 12.49 12.61 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |