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)
27/04/2018
19.10
 37,000 18.77 19.10 18.73 15,200 9,700 0.3
26/04/2018
18.77
 19,124 18.43 19.04 18.43 11,000 4,900 0.3
24/04/2018
18.43
 56,661 18.43 18.77 18.33 1,000 13,500 -0.7
23/04/2018
18.43
 46,600 18.87 18.90 18.43 0 11,800 -0.7
20/04/2018
18.87
 22,026 18.70 18.94 18.77 0 5,700 -0.3
19/04/2018
18.70
 70,160 18.77 19.10 18.63 0 19,900 -1.1
18/04/2018
18.77
 11,026 19.30 19.30 18.77 0 5,900 -0.3
17/04/2018
19.30
 14,411 18.94 20.28 18.70 0 5,600 -0.3
16/04/2018
18.94
 48,320 19.57 19.57 18.43 0 14,000 -0.8
13/04/2018
19.57
 15,220 20.11 20.11 19.57 100 5,000 -0.3
12/04/2018
20.11
 4,430 20.18 20.41 20.11 200 1,000 -0.0
11/04/2018
20.18
 9,253 20.44 20.91 20.18 1,700 3,700 -0.1
10/04/2018
20.44
 6,270 20.78 20.78 20.44 0 2,000 -0.1
09/04/2018
20.78
 23,709 20.78 20.95 20.61 10,000 0 0.6
06/04/2018
20.78
 27,150 20.61 20.78 20.65 10,000 2,000 0.5
05/04/2018
20.61
 49,347 20.51 20.75 20.44 46,300 8,000 2.4
04/04/2018
20.51
 15,186 20.51 20.58 20.34 0 0 0
03/04/2018
20.51
 17,310 20.78 20.78 20.38 18,144 24,144 -0.4
02/04/2018
20.78
 8,700 20.78 20.95 20.44 2,700 0 0.2
30/03/2018
20.78
 7,610 20.78 20.78 20.28 0 0 0
29/03/2018
20.78
 9,700 20.95 20.95 20.61 0 0 0
28/03/2018
20.95
 5,201 20.78 21.45 20.85 1,200 0 0.1
27/03/2018
20.78
 11,858 21.15 21.45 20.78 0 0 0
26/03/2018
21.15
 8,400 21.45 21.45 20.98 0 5,100 -0.3
23/03/2018
21.45
 47,462 21.28 21.45 20.78 22,000 5,200 1.1
22/03/2018
21.28
 7,461 21.18 21.45 21.18 0 0 0
21/03/2018
21.18
 18,100 21.11 21.78 21.11 68,720 68,820 -0.0
20/03/2018
21.11
 23,210 21.38 21.78 20.78 0 0 0
19/03/2018
21.38
 16,172 21.62 21.62 21.38 0 0 0
16/03/2018
21.62
 15,620 21.62 21.95 21.48 0 0 0
15/03/2018
21.62
 64,000 22.05 22.05 21.55 0 0 0
14/03/2018
22.05
 40,592 21.78 22.59 21.72 0 0 0
13/03/2018
21.78
 15,524 21.95 22.39 21.78 0 0 0
12/03/2018
21.95
 33,710 22.45 22.62 21.78 0 0 0
09/03/2018
22.45
 10,665 22.12 22.69 21.95 2,400 0 0.2
08/03/2018
22.12
 15,700 22.25 22.52 22.12 0 0 0
07/03/2018
22.25
 14,880 22.45 22.62 22.22 0 0 0
06/03/2018
22.45
 12,410 23.02 23.02 22.45 900 0 0.1
05/03/2018
23.02
 6,420 22.45 23.09 22.59 100 0 0.0
02/03/2018
22.45
 49,540 22.69 22.69 22.39 4,000 0 0.3
01/03/2018
22.69
 20,510 23.02 23.02 22.45 1,000 200 0.1
28/02/2018
23.02
 15,963 22.99 23.13 22.66 0 0 0
27/02/2018
22.99
 40,910 22.66 22.99 22.42 0 0 0
26/02/2018
22.66
 31,501 23.43 23.43 22.15 1,600 0 0.1
23/02/2018
23.43
 54,400 22.86 23.46 22.45 15,000 0 1.0
22/02/2018
22.86
 27,740 23.26 23.46 22.79 16,500 0 1.2
21/02/2018
23.26
 15,123 22.96 23.26 22.96 0 3,600 -0.2
13/02/2018
22.96
 48,455 21.62 23.26 22.35 0 4,000 -0.3
12/02/2018
21.62
 3,700 21.45 21.78 21.45 0 0 0
09/02/2018
21.45
 35,700 21.72 21.72 20.14 18,000 0 1.1
08/02/2018
21.72
 13,400 21.11 23.23 21.15 0 0 0
07/02/2018
21.11
 66,810 20.11 22.12 20.85 0 0 0
06/02/2018
20.11
 192,850 21.11 21.28 19.61 41,000 0 2.4
05/02/2018
21.11
 116,115 21.99 21.99 21.11 800 0 0.1
02/02/2018
21.99
 99,460 22.25 22.29 21.85 400 2,800 -0.2
01/02/2018
22.25
 79,010 22.45 22.45 22.12 500 2,000 -0.1
31/01/2018
22.45
 43,120 22.79 22.79 22.39 1,900 0 0.1
30/01/2018
22.79
 33,115 22.62 23.76 22.29 0 0 0
29/01/2018
22.62
 51,055 22.79 22.86 22.39 0 0 0
26/01/2018
22.79
 71,654 23.13 23.43 22.62 0 0 0
25/01/2018
23.13
 123,534 23.46 24.47 23.02 1,000 100 0.1
24/01/2018
23.46
 65,715 23.46 23.83 23.29 700 0 0.0
23/01/2018
23.46
 68,333 23.23 23.90 23.26 4,000 0 0.3
22/01/2018
23.23
 129,259 22.69 23.80 22.62 1,100 0 0.1
19/01/2018
22.69
 58,168 22.79 23.23 22.62 1,100 0 0.1
18/01/2018
22.79
 27,134 22.79 23.13 22.45 1,500 0 0.1
17/01/2018
22.79
 50,035 23.09 24.47 22.79 4,800 0 0.3
16/01/2018
23.09
 77,651 23.13 23.63 22.79 0 0 0
15/01/2018
23.13
 149,570 23.06 24.47 22.45 0 0 0
12/01/2018
23.06
 58,751 23.13 23.19 22.32 500 0 0.0
11/01/2018
23.13
 67,321 22.89 23.29 22.92 0 0 0
10/01/2018
22.89
 109,467 22.22 22.89 22.22 0 2,100 -0.1
09/01/2018
22.22
 65,141 22.22 22.39 22.19 0 36,420 -2.4
08/01/2018
22.22
 94,760 22.19 22.62 22.05 30,700 35,500 -0.3
05/01/2018
22.19
 87,790 22.19 22.69 21.95 15,000 22,490 -0.5
04/01/2018
22.19
 73,847 22.15 22.59 22.12 10,200 33,000 -1.5
03/01/2018
22.15
 117,572 22.69 23.19 22.12 100 25,037 -1.7
02/01/2018
22.69
 53,980 23.46 23.63 22.66 100 37,700 -2.6
29/12/2017
23.46
 136,669 23.80 23.96 22.45 31,400 74,400 -3.0
28/12/2017
23.80
 117,625 22.79 23.86 22.56 13,300 38,000 -1.7
27/12/2017
22.79
 43,590 23.46 23.63 22.66 100 20,305 -1.4
26/12/2017
23.46
 64,460 23.96 23.96 23.33 24,800 40,859 -1.1
25/12/2017
23.96
 19,428 24.33 24.33 23.69 0 6,000 -0.4
22/12/2017
24.33
 57,072 24.33 24.33 23.46 100 37,200 -2.6
21/12/2017
24.33
 28,150 24.30 24.37 24.00 0 15,000 -1.1
20/12/2017
24.30
 95,040 24.43 24.47 23.80 0 50,000 -3.6
19/12/2017
24.43
 31,240 25.20 25.20 24.43 0 0 0
18/12/2017
25.20
 101,040 25.14 25.81 24.80 0 10,000 -0.7
15/12/2017
25.14
 17,223 24.77 25.67 24.80 0 5,000 -0.4
14/12/2017
24.77
 37,631 24.77 25.10 24.50 0 20,000 -1.5
13/12/2017
24.77
 62,800 24.97 25.37 24.47 0 47,400 -3.5
12/12/2017
24.97
 58,165 24.30 25.84 24.30 12,100 11,011 0.1
11/12/2017
24.30
 49,020 24.73 24.73 23.96 0 12,200 -0.9
08/12/2017
24.73
 85,147 25.71 25.81 24.47 5,600 50,000 -3.3
07/12/2017
25.71
 40,398 26.44 26.64 25.71 2,000 0 0.2
06/12/2017
26.44
 101,730 25.81 26.81 25.50 0 27,700 -2.2
05/12/2017
25.81
 194,453 27.15 27.15 25.30 50,000 54,000 -0.3
04/12/2017
27.15
 142,319 27.62 27.95 26.48 8,800 14,000 -0.4
01/12/2017
27.62
 79,980 28.69 28.69 27.48 1,000 10,000 -0.7
30/11/2017
28.69
 162,450 29.39 30.16 27.82 5,100 27,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |