CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
16.62
 5,600 16.55 17.97 16.51 5,000 100 0.2
17/09/2018
16.55
 620 15.82 16.89 15.82 0 0 0
14/09/2018
15.82
 1,200 17.14 17.14 15.82 0 0 0
13/09/2018
17.14
 20 17.14 17.14 17.14 0 0 0
12/09/2018
17.14
 47 17.14 17.14 17.14 0 0 0
11/09/2018
17.14
 2,530 16.13 17.14 16.24 0 100 -0.0
10/09/2018
16.13
 220 16.69 16.89 16.13 0 0 0
07/09/2018
16.69
 10,820 16.76 16.86 16.24 6,000 0 0.3
06/09/2018
16.76
 16,500 16.58 16.76 15.55 16,000 0 0.8
05/09/2018
16.58
 3,000 16.69 16.76 16.58 0 0 0
04/09/2018
16.69
 2,420 16.72 16.83 15.55 0 0 0
31/08/2018
16.72
 172 16.72 16.72 16.72 20 0 0.0
30/08/2018
16.72
 544 16.72 16.72 16.72 0 2 -0.0
29/08/2018
16.72
 14,500 16.03 16.72 16.03 13,500 0 0.6
28/08/2018
16.03
 5,822 15.72 16.03 15.55 0 0 0
27/08/2018
15.72
 24,465 15.55 15.89 15.55 10,000 0 0.5
24/08/2018
15.55
 3,074 15.37 15.55 15.37 0 0 0
23/08/2018
15.37
 9,722 15.20 15.37 14.96 100 8,600 -0.4
22/08/2018
15.20
 20 15.20 15.20 15.20 0 0 0
21/08/2018
15.20
 50 15.20 15.20 15.20 0 0 0
20/08/2018
15.20
 3,844 15.17 15.20 15.17 0 900 -0.0
17/08/2018
15.17
 4,700 15.20 15.55 15.06 0 0 0
16/08/2018
15.20
 9,030 15.06 15.20 15.03 0 0 0
15/08/2018
15.06
 3,754 15.48 15.55 14.99 0 0 0
14/08/2018
15.48
 383 15.55 15.55 15.48 0 0 0
13/08/2018
15.55
 9,111 15.37 15.55 14.86 0 0 0
10/08/2018
15.37
 210 15.69 15.69 15.37 0 0 0
09/08/2018
15.69
 5,450 15.20 15.69 15.20 0 0 0
08/08/2018
15.20
 6,888 15.44 15.48 15.20 3,700 0 0.2
07/08/2018
15.44
 1,500 15.44 15.44 15.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |