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)
04/05/2018
19.45
 14,500 19.24 19.45 19.34 0 3,500 -0.2
03/05/2018
19.24
 21,713 19.41 19.41 19.21 0 5,600 -0.3
02/05/2018
19.41
 13,377 19.55 19.72 19.41 0 3,300 -0.2
27/04/2018
19.55
 37,000 19.21 19.55 19.17 15,200 9,700 0.3
26/04/2018
19.21
 19,124 18.86 19.48 18.86 11,000 4,900 0.3
24/04/2018
18.86
 56,661 18.86 19.21 18.76 1,000 13,500 -0.7
23/04/2018
18.86
 46,600 19.31 19.34 18.86 0 11,800 -0.7
20/04/2018
19.31
 22,026 19.14 19.38 19.21 0 5,700 -0.3
19/04/2018
19.14
 70,160 19.21 19.55 19.07 0 19,900 -1.1
18/04/2018
19.21
 11,026 19.75 19.75 19.21 0 5,900 -0.3
17/04/2018
19.75
 14,411 19.38 20.75 19.14 0 5,600 -0.3
16/04/2018
19.38
 48,320 20.03 20.03 18.86 0 14,000 -0.8
13/04/2018
20.03
 15,220 20.58 20.58 20.03 100 5,000 -0.3
12/04/2018
20.58
 4,430 20.65 20.89 20.58 200 1,000 -0.0
11/04/2018
20.65
 9,253 20.92 21.40 20.65 1,700 3,700 -0.1
10/04/2018
20.92
 6,270 21.26 21.26 20.92 0 2,000 -0.1
09/04/2018
21.26
 23,709 21.26 21.44 21.09 10,000 0 0.6
06/04/2018
21.26
 27,150 21.09 21.26 21.13 10,000 2,000 0.5
05/04/2018
21.09
 49,347 20.99 21.23 20.92 46,300 8,000 2.4
04/04/2018
20.99
 15,186 20.99 21.06 20.82 0 0 0
03/04/2018
20.99
 17,310 21.26 21.26 20.85 18,144 24,144 -0.4
02/04/2018
21.26
 8,700 21.26 21.44 20.92 2,700 0 0.2
30/03/2018
21.26
 7,610 21.26 21.26 20.75 0 0 0
29/03/2018
21.26
 9,700 21.44 21.44 21.09 0 0 0
28/03/2018
21.44
 5,201 21.26 21.95 21.33 1,200 0 0.1
27/03/2018
21.26
 11,858 21.64 21.95 21.26 0 0 0
26/03/2018
21.64
 8,400 21.95 21.95 21.47 0 5,100 -0.3
23/03/2018
21.95
 47,462 21.78 21.95 21.26 22,000 5,200 1.1
22/03/2018
21.78
 7,461 21.68 21.95 21.68 0 0 0
21/03/2018
21.68
 18,100 21.61 22.29 21.61 68,720 68,820 -0.0
20/03/2018
21.61
 23,210 21.88 22.29 21.26 0 0 0
19/03/2018
21.88
 16,172 22.12 22.12 21.88 0 0 0
16/03/2018
22.12
 15,620 22.12 22.46 21.98 0 0 0
15/03/2018
22.12
 64,000 22.57 22.57 22.05 0 0 0
14/03/2018
22.57
 40,592 22.29 23.12 22.22 0 0 0
13/03/2018
22.29
 15,524 22.46 22.91 22.29 0 0 0
12/03/2018
22.46
 33,710 22.98 23.15 22.29 0 0 0
09/03/2018
22.98
 10,665 22.64 23.22 22.46 2,400 0 0.2
08/03/2018
22.64
 15,700 22.77 23.05 22.64 0 0 0
07/03/2018
22.77
 14,880 22.98 23.15 22.74 0 0 0
06/03/2018
22.98
 12,410 23.56 23.56 22.98 900 0 0.1
05/03/2018
23.56
 6,420 22.98 23.63 23.12 100 0 0.0
02/03/2018
22.98
 49,540 23.22 23.22 22.91 4,000 0 0.3
01/03/2018
23.22
 20,510 23.56 23.56 22.98 1,000 200 0.1
28/02/2018
23.56
 15,963 23.53 23.66 23.18 0 0 0
27/02/2018
23.53
 40,910 23.18 23.53 22.94 0 0 0
26/02/2018
23.18
 31,501 23.97 23.97 22.67 1,600 0 0.1
23/02/2018
23.97
 54,400 23.39 24.01 22.98 15,000 0 1.0
22/02/2018
23.39
 27,740 23.80 24.01 23.32 16,500 0 1.2
21/02/2018
23.80
 15,123 23.49 23.80 23.49 0 3,600 -0.2
13/02/2018
23.49
 48,455 22.12 23.80 22.88 0 4,000 -0.3
12/02/2018
22.12
 3,700 21.95 22.29 21.95 0 0 0
09/02/2018
21.95
 35,700 22.22 22.22 20.61 18,000 0 1.1
08/02/2018
22.22
 13,400 21.61 23.77 21.64 0 0 0
07/02/2018
21.61
 66,810 20.58 22.64 21.33 0 0 0
06/02/2018
20.58
 192,850 21.61 21.78 20.06 41,000 0 2.4
05/02/2018
21.61
 116,115 22.50 22.50 21.61 800 0 0.1
02/02/2018
22.50
 99,460 22.77 22.81 22.36 400 2,800 -0.2
01/02/2018
22.77
 79,010 22.98 22.98 22.64 500 2,000 -0.1
31/01/2018
22.98
 43,120 23.32 23.32 22.91 1,900 0 0.1
30/01/2018
23.32
 33,115 23.15 24.32 22.81 0 0 0
29/01/2018
23.15
 51,055 23.32 23.39 22.91 0 0 0
26/01/2018
23.32
 71,654 23.66 23.97 23.15 0 0 0
25/01/2018
23.66
 123,534 24.01 25.04 23.56 1,000 100 0.1
24/01/2018
24.01
 65,715 24.01 24.38 23.84 700 0 0.0
23/01/2018
24.01
 68,333 23.77 24.45 23.80 4,000 0 0.3
22/01/2018
23.77
 129,259 23.22 24.35 23.15 1,100 0 0.1
19/01/2018
23.22
 58,168 23.32 23.77 23.15 1,100 0 0.1
18/01/2018
23.32
 27,134 23.32 23.66 22.98 1,500 0 0.1
17/01/2018
23.32
 50,035 23.63 25.04 23.32 4,800 0 0.3
16/01/2018
23.63
 77,651 23.66 24.18 23.32 0 0 0
15/01/2018
23.66
 149,570 23.60 25.04 22.98 0 0 0
12/01/2018
23.60
 58,751 23.66 23.73 22.84 500 0 0.0
11/01/2018
23.66
 67,321 23.42 23.84 23.46 0 0 0
10/01/2018
23.42
 109,467 22.74 23.42 22.74 0 2,100 -0.1
09/01/2018
22.74
 65,141 22.74 22.91 22.70 0 36,420 -2.4
08/01/2018
22.74
 94,760 22.70 23.15 22.57 30,700 35,500 -0.3
05/01/2018
22.70
 87,790 22.70 23.22 22.46 15,000 22,490 -0.5
04/01/2018
22.70
 73,847 22.67 23.12 22.64 10,200 33,000 -1.5
03/01/2018
22.67
 117,572 23.22 23.73 22.64 100 25,037 -1.7
02/01/2018
23.22
 53,980 24.01 24.18 23.18 100 37,700 -2.6
29/12/2017
24.01
 136,669 24.35 24.52 22.98 31,400 74,400 -3.0
28/12/2017
24.35
 117,625 23.32 24.42 23.08 13,300 38,000 -1.7
27/12/2017
23.32
 43,590 24.01 24.18 23.18 100 20,305 -1.4
26/12/2017
24.01
 64,460 24.52 24.52 23.87 24,800 40,859 -1.1
25/12/2017
24.52
 19,428 24.90 24.90 24.25 0 6,000 -0.4
22/12/2017
24.90
 57,072 24.90 24.90 24.01 100 37,200 -2.6
21/12/2017
24.90
 28,150 24.86 24.93 24.56 0 15,000 -1.1
20/12/2017
24.86
 95,040 25.00 25.04 24.35 0 50,000 -3.6
19/12/2017
25.00
 31,240 25.79 25.79 25.00 0 0 0
18/12/2017
25.79
 101,040 25.72 26.41 25.38 0 10,000 -0.7
15/12/2017
25.72
 17,223 25.35 26.27 25.38 0 5,000 -0.4
14/12/2017
25.35
 37,631 25.35 25.69 25.07 0 20,000 -1.5
13/12/2017
25.35
 62,800 25.55 25.96 25.04 0 47,400 -3.5
12/12/2017
25.55
 58,165 24.86 26.44 24.86 12,100 11,011 0.1
11/12/2017
24.86
 49,020 25.31 25.31 24.52 0 12,200 -0.9
08/12/2017
25.31
 85,147 26.31 26.41 25.04 5,600 50,000 -3.3
07/12/2017
26.31
 40,398 27.06 27.27 26.31 2,000 0 0.2
06/12/2017
27.06
 101,730 26.41 27.44 26.10 0 27,700 -2.2
05/12/2017
26.41
 194,453 27.78 27.78 25.89 50,000 54,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |