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)
01/08/2018
12.49
 4,902 12.75 12.92 12.49 0 0 0
31/07/2018
12.75
 11,314 12.41 12.75 12.41 0 0 0
30/07/2018
12.41
 6,100 12.24 12.49 12.24 0 0 0
27/07/2018
12.24
 10,200 11.96 12.27 12.07 0 0 0
26/07/2018
11.96
 2,960 11.88 12.49 11.96 0 0 0
25/07/2018
11.88
 5,230 11.99 12.13 11.88 0 0 0
24/07/2018
11.99
 2,000 12.21 12.21 11.99 0 0 0
23/07/2018
12.21
 32,400 11.93 12.21 11.93 0 0 0
20/07/2018
11.93
 2,200 11.88 12.38 11.88 0 0 0
19/07/2018
11.88
 12,620 12.30 12.35 11.79 0 10,700 -0.5
18/07/2018
12.30
 4,080 12.21 12.47 12.21 0 0 0
17/07/2018
12.21
 6,950 12.19 12.21 12.07 0 0 0
16/07/2018
12.19
 306 12.07 12.19 12.07 0 0 0
13/07/2018
12.07
 9,362 11.93 12.07 11.79 0 2,059 -0.1
12/07/2018
11.93
 6,120 11.79 11.93 11.79 0 0 0
11/07/2018
11.79
 30,104 12.07 12.07 11.65 0 0 0
10/07/2018
12.07
 7,500 11.91 12.07 11.79 0 500 -0.0
09/07/2018
11.91
 9,200 11.51 12.07 11.57 0 2,300 -0.1
06/07/2018
11.51
 13,600 11.51 11.85 11.51 0 2,900 -0.1
05/07/2018
11.51
 16,700 11.79 11.79 11.51 0 0 0
04/07/2018
11.79
 5,200 11.34 11.99 11.79 0 0 0
03/07/2018
11.34
 20,329 12.55 12.64 11.34 0 200 -0.0
02/07/2018
12.55
 15,100 12.92 12.92 12.55 0 100 -0.0
29/06/2018
12.92
 7,500 12.92 13.34 12.89 0 1,000 -0.0
28/06/2018
12.92
 20,039 13.34 13.34 12.92 0 900 -0.0
27/06/2018
13.34
 21,500 13.48 13.48 12.92 0 0 0
26/06/2018
13.48
 300 13.14 13.48 13.48 0 0 0
25/06/2018
13.14
 6,300 13.87 13.87 12.92 0 0 0
22/06/2018
13.87
 6,500 12.97 14.26 13.73 800 0 0.0
21/06/2018
12.97
 6,010 13.45 13.48 12.97 0 1,100 -0.1
20/06/2018
13.45
 2,340 13.34 13.76 12.80 0 0 0
19/06/2018
13.34
 20,610 13.59 13.59 12.24 0 4,200 -0.2
18/06/2018
13.59
 4,812 13.62 13.76 13.59 0 0 0
15/06/2018
13.62
 8,549 14.01 14.01 13.62 0 2,400 -0.1
14/06/2018
14.01
 26,610 14.01 15.39 13.65 0 10,300 -0.5
13/06/2018
14.01
 25,020 14.18 14.18 14.01 0 0 0
12/06/2018
14.18
 28,112 14.32 14.32 14.04 0 7,200 -0.4
11/06/2018
14.32
 7,900 14.32 14.60 13.14 0 2,300 -0.1
08/06/2018
14.32
 5,350 14.32 14.85 14.32 0 1,300 -0.1
07/06/2018
14.32
 17,910 14.38 14.38 13.14 0 15,302 -0.8
06/06/2018
14.38
 8,030 14.32 14.38 14.32 0 4,900 -0.3
05/06/2018
14.32
 3,440 14.85 14.85 14.18 0 1,100 -0.1
04/06/2018
14.85
 2,250 14.88 14.88 14.83 1,900 100 0.1
01/06/2018
14.88
 4,190 14.88 14.88 14.32 0 0 0
31/05/2018
14.88
 10,300 14.88 14.88 14.32 0 0 0
30/05/2018
14.88
 100 14.43 14.88 14.88 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
14.43
 723 13.65 14.46 14.43 0 0 0
28/05/2018
13.65
 27,660 14.14 14.16 13.62 400 0 0.0
25/05/2018
14.14
 4,764 14.19 14.19 13.89 0 0 0
24/05/2018
14.19
 4,300 14.16 14.44 14.19 0 0 0
23/05/2018
14.16
 1,600 14.38 14.38 13.89 0 1,200 -0.1
22/05/2018
14.38
 10,420 14.52 14.71 13.89 0 0 0
21/05/2018
14.52
 3,529 14.71 14.71 14.49 0 0 0
18/05/2018
14.71
 4,512 14.57 15.25 14.52 0 0 0
17/05/2018
14.57
 872 14.71 14.71 14.57 0 0 0
16/05/2018
14.71
 4,009 14.71 15.39 14.71 0 0 0
15/05/2018
14.71
 1,301 14.44 14.84 14.71 0 1,200 -0.1
14/05/2018
14.44
 21,750 14.44 14.44 14.35 0 0 0
11/05/2018
14.44
 19,800 14.71 14.71 14.33 0 0 0
10/05/2018
14.71
 4,700 14.84 14.84 14.71 0 1,200 -0.1
09/05/2018
14.84
 11,810 15.23 15.23 14.22 0 3,000 -0.2
08/05/2018
15.23
 32,820 15.53 15.53 15.23 0 8,200 -0.5
07/05/2018
15.53
 10,010 15.44 15.53 15.25 0 2,500 -0.1
04/05/2018
15.44
 14,500 15.28 15.44 15.36 0 3,500 -0.2
03/05/2018
15.28
 21,713 15.42 15.42 15.25 0 5,600 -0.3
02/05/2018
15.42
 13,377 15.53 15.66 15.42 0 3,300 -0.2
27/04/2018
15.53
 37,000 15.25 15.53 15.23 15,200 9,700 0.3
26/04/2018
15.25
 19,124 14.98 15.47 14.98 11,000 4,900 0.3
24/04/2018
14.98
 56,661 14.98 15.25 14.90 1,000 13,500 -0.7
23/04/2018
14.98
 46,600 15.33 15.36 14.98 0 11,800 -0.7
20/04/2018
15.33
 22,026 15.20 15.39 15.25 0 5,700 -0.3
19/04/2018
15.20
 70,160 15.25 15.53 15.14 0 19,900 -1.1
18/04/2018
15.25
 11,026 15.69 15.69 15.25 0 5,900 -0.3
17/04/2018
15.69
 14,411 15.39 16.48 15.20 0 5,600 -0.3
16/04/2018
15.39
 48,320 15.91 15.91 14.98 0 14,000 -0.8
13/04/2018
15.91
 15,220 16.34 16.34 15.91 100 5,000 -0.3
12/04/2018
16.34
 4,430 16.40 16.59 16.34 200 1,000 -0.0
11/04/2018
16.40
 9,253 16.61 17.00 16.40 1,700 3,700 -0.1
10/04/2018
16.61
 6,270 16.89 16.89 16.61 0 2,000 -0.1
09/04/2018
16.89
 23,709 16.89 17.02 16.75 10,000 0 0.6
06/04/2018
16.89
 27,150 16.75 16.89 16.78 10,000 2,000 0.5
05/04/2018
16.75
 49,347 16.67 16.86 16.61 46,300 8,000 2.4
04/04/2018
16.67
 15,186 16.67 16.72 16.53 0 0 0
03/04/2018
16.67
 17,310 16.89 16.89 16.56 18,144 24,144 -0.4
02/04/2018
16.89
 8,700 16.89 17.02 16.61 2,700 0 0.2
30/03/2018
16.89
 7,610 16.89 16.89 16.48 0 0 0
29/03/2018
16.89
 9,700 17.02 17.02 16.75 0 0 0
28/03/2018
17.02
 5,201 16.89 17.43 16.94 1,200 0 0.1
27/03/2018
16.89
 11,858 17.19 17.43 16.89 0 0 0
26/03/2018
17.19
 8,400 17.43 17.43 17.05 0 5,100 -0.3
23/03/2018
17.43
 47,462 17.30 17.43 16.89 22,000 5,200 1.1
22/03/2018
17.30
 7,461 17.21 17.43 17.21 0 0 0
21/03/2018
17.21
 18,100 17.16 17.70 17.16 68,720 68,820 -0.0
20/03/2018
17.16
 23,210 17.38 17.70 16.89 0 0 0
19/03/2018
17.38
 16,172 17.57 17.57 17.38 0 0 0
16/03/2018
17.57
 15,620 17.57 17.84 17.46 0 0 0
15/03/2018
17.57
 64,000 17.92 17.92 17.51 0 0 0
14/03/2018
17.92
 40,592 17.70 18.36 17.65 0 0 0
13/03/2018
17.70
 15,524 17.84 18.19 17.70 0 0 0
12/03/2018
17.84
 33,710 18.25 18.39 17.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |