CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
18.25
 10,665 17.98 18.44 17.84 2,400 0 0.2
08/03/2018
17.98
 15,700 18.09 18.30 17.98 0 0 0
07/03/2018
18.09
 14,880 18.25 18.39 18.06 0 0 0
06/03/2018
18.25
 12,410 18.71 18.71 18.25 900 0 0.1
05/03/2018
18.71
 6,420 18.25 18.77 18.36 100 0 0.0
02/03/2018
18.25
 49,540 18.44 18.44 18.19 4,000 0 0.3
01/03/2018
18.44
 20,510 18.71 18.71 18.25 1,000 200 0.1
28/02/2018
18.71
 15,963 18.68 18.79 18.41 0 0 0
27/02/2018
18.68
 40,910 18.41 18.68 18.22 0 0 0
26/02/2018
18.41
 31,501 19.04 19.04 18.00 1,600 0 0.1
23/02/2018
19.04
 54,400 18.58 19.07 18.25 15,000 0 1.0
22/02/2018
18.58
 27,740 18.90 19.07 18.52 16,500 0 1.2
21/02/2018
18.90
 15,123 18.66 18.90 18.66 0 3,600 -0.2
13/02/2018
18.66
 48,455 17.57 18.90 18.17 0 4,000 -0.3
12/02/2018
17.57
 3,700 17.43 17.70 17.43 0 0 0
09/02/2018
17.43
 35,700 17.65 17.65 16.37 18,000 0 1.1
08/02/2018
17.65
 13,400 17.16 18.88 17.19 0 0 0
07/02/2018
17.16
 66,810 16.34 17.98 16.94 0 0 0
06/02/2018
16.34
 192,850 17.16 17.30 15.93 41,000 0 2.4
05/02/2018
17.16
 116,115 17.87 17.87 17.16 800 0 0.1
02/02/2018
17.87
 99,460 18.09 18.11 17.76 400 2,800 -0.2
01/02/2018
18.09
 79,010 18.25 18.25 17.98 500 2,000 -0.1
31/01/2018
18.25
 43,120 18.52 18.52 18.19 1,900 0 0.1
30/01/2018
18.52
 33,115 18.39 19.31 18.11 0 0 0
29/01/2018
18.39
 51,055 18.52 18.58 18.19 0 0 0
26/01/2018
18.52
 71,654 18.79 19.04 18.39 0 0 0
25/01/2018
18.79
 123,534 19.07 19.88 18.71 1,000 100 0.1
24/01/2018
19.07
 65,715 19.07 19.37 18.93 700 0 0.0
23/01/2018
19.07
 68,333 18.88 19.42 18.90 4,000 0 0.3
22/01/2018
18.88
 129,259 18.44 19.34 18.39 1,100 0 0.1
19/01/2018
18.44
 58,168 18.52 18.88 18.39 1,100 0 0.1
18/01/2018
18.52
 27,134 18.52 18.79 18.25 1,500 0 0.1
17/01/2018
18.52
 50,035 18.77 19.88 18.52 4,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |