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)
04/12/2017
27.78
 142,319 28.26 28.60 27.09 8,800 14,000 -0.4
01/12/2017
28.26
 79,980 29.36 29.36 28.12 1,000 10,000 -0.7
30/11/2017
29.36
 162,450 30.08 30.87 28.47 5,100 27,000 -1.9
29/11/2017
30.08
 269,986 28.43 30.18 27.95 8,000 104,200 -8.1
28/11/2017
28.43
 84,610 28.36 28.60 28.29 100 41,500 -3.4
27/11/2017
28.36
 77,213 28.29 28.64 28.09 2,200 27,100 -2.1
24/11/2017
28.29
 84,300 28.47 28.47 27.95 0 25,000 -2.1
23/11/2017
28.47
 107,279 28.12 28.60 27.85 2,000 4,400 -0.2
22/11/2017
28.12
 49,854 28.29 28.29 27.61 180 5,000 -0.4
21/11/2017
28.29
 59,600 27.75 28.33 27.54 1,000 1,560 -0.0
20/11/2017
27.75
 147,570 27.75 28.12 27.13 16,500 6,000 0.8
17/11/2017
27.75
 33,114 27.54 27.75 27.09 4,000 5,000 -0.1
16/11/2017
27.54
 114,220 27.78 28.12 26.92 1,000 21,000 -1.6
15/11/2017
27.78
 21,632 27.09 28.12 27.09 100 5,000 -0.4
14/11/2017
27.09
 160,840 27.61 29.84 27.09 20,000 64,400 -3.7
13/11/2017
27.61
 218,539 25.11 27.61 25.55 25,000 45,420 -1.6
10/11/2017
25.11
 52,616 24.62 25.28 22.19 17,000 6,400 0.8
09/11/2017
24.62
 1,626 24.66 24.66 24.35 0 6 -0.0
08/11/2017
24.66
 11,552 24.52 24.66 24.11 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
24.52
 3,790 24.18 24.62 24.21 0 100 -0.0
06/11/2017
24.18
 7,561 24.18 24.35 24.18 0 861 -0.1
03/11/2017
24.18
 4,016 24.18 24.85 23.51 0 3,500 -0.2
02/11/2017
24.18
 6,533 24.45 24.45 22.84 0 4,620 -0.3
01/11/2017
24.45
 19,630 24.58 24.58 23.51 0 8,200 -0.6
31/10/2017
24.58
 14,600 24.68 24.68 24.35 0 0 0
30/10/2017
24.68
 10,949 24.85 25.19 24.18 0 0 0
27/10/2017
24.85
 5,121 25.86 25.86 24.18 0 300 -0.0
26/10/2017
25.86
 31,820 24.65 25.86 23.54 5,000 28,300 -1.7
25/10/2017
24.65
 25,257 25.19 25.19 24.51 2,100 13,300 -0.8
24/10/2017
25.19
 46,720 25.52 25.52 24.75 100 21,600 -1.6
23/10/2017
25.52
 19,372 25.52 26.53 25.05 200 7,000 -0.5
20/10/2017
25.52
 36,169 24.51 26.87 24.85 4,100 30,000 -1.8
19/10/2017
24.51
 36,285 24.62 26.53 24.18 0 5,000 -0.4
18/10/2017
24.62
 17,100 24.85 24.88 24.15 4,372,775 0 323.1
17/10/2017
24.85
 2,200 23.94 26.13 24.35 0 0 0
16/10/2017
23.94
 16,892 24.11 24.18 23.91 0 1,000 -0.1
13/10/2017
24.11
 17,300 24.15 24.35 23.54 0 5,000 -0.4
12/10/2017
24.15
 38,680 24.11 24.18 23.78 9,015,771 9,036,751 -1.5
11/10/2017
24.11
 12,955 24.01 24.18 24.01 5,700 4,600 0.1
10/10/2017
24.01
 27,310 24.11 24.18 23.21 100 7,000 -0.5
09/10/2017
24.11
 46,934 24.18 24.25 23.88 27,000 5,316,147 -390.9
06/10/2017
24.18
 20,800 24.18 24.28 24.15 0 10,000 -0.7
05/10/2017
24.18
 9,118 24.31 24.31 23.54 0 0 0
04/10/2017
24.31
 72,820 24.18 24.31 24.15 5,000 35,800 -2.2
03/10/2017
24.18
 36,900 24.35 24.35 23.94 0 14,300 -1.0
02/10/2017
24.35
 98,112 24.01 24.65 23.21 52,300 17,680 2.5
29/09/2017
24.01
 43,252 24.01 24.18 23.54 0 6,700 -0.5
28/09/2017
24.01
 104,353 23.91 24.25 23.91 3,400 1,818,500 -134.1
27/09/2017
23.91
 67,480 23.27 24.68 23.41 28,900 3,217,400 -235.6
26/09/2017
23.27
 14,736 23.04 23.47 23.10 0 891,534 -65.9
25/09/2017
23.04
 24,821 23.17 23.54 23.04 0 1,095,700 -80.9
22/09/2017
23.17
 14,666 23.17 23.47 22.50 0 350 -0.0
21/09/2017
23.17
 24,800 23.00 24.85 23.17 0 4,600 -0.3
20/09/2017
23.00
 7,200 22.57 23.31 22.70 0 0 0
19/09/2017
22.57
 13,363 23.17 23.17 22.33 0 0 0
18/09/2017
23.17
 4,400 23.00 23.51 23.10 1,000 0 0.1
15/09/2017
23.00
 3,500 23.00 23.00 23.00 0 0 0
14/09/2017
23.00
 9 23.00 23.00 23.00 9 0 0.0
13/09/2017
23.00
 11,140 23.34 24.18 23.00 2,600 0 0.2
12/09/2017
23.34
 3,648 23.31 23.34 23.34 0 28 -0.0
11/09/2017
23.31
 19,446 23.44 23.44 23.17 3,001 0 0.2
08/09/2017
23.44
 18,241 23.17 23.47 23.17 3,530 0 0.2
07/09/2017
23.17
 3,105 22.87 24.18 23.17 3,000 0 0.2
06/09/2017
22.87
 19,886 22.84 22.87 22.50 3,000 0 0.2
05/09/2017
22.84
 6,908 22.50 23.14 21.90 0 0 0
01/09/2017
22.50
 15,750 22.50 22.50 22.40 50 0 0.0
31/08/2017
22.50
 26,960 21.83 22.50 21.83 0 12,200 -0.8
30/08/2017
21.83
 1,600 21.83 21.86 21.83 0 0 0
29/08/2017
21.83
 13,600 21.66 21.83 21.66 2,080 9,200 -0.5
28/08/2017
21.66
 4,550 21.16 22.16 21.49 0 0 0
25/08/2017
21.16
 27,956 21.49 21.53 21.16 0 0 0
24/08/2017
21.49
 40,320 21.83 21.83 21.49 2,000 0 0.1
23/08/2017
21.83
 26,600 22.16 22.16 21.83 0 19,200 -1.3
22/08/2017
22.16
 23,800 22.16 22.16 22.16 23,800 5,000 1.2
21/08/2017
22.16
 29,216 22.16 22.16 22.16 26,500 20,000 0.4
18/08/2017
22.16
 2,400 20.82 22.16 22.16 2,400 0 0.2
17/08/2017
20.82
 84,008 22.50 22.50 20.82 200 0 0.0
16/08/2017
22.50
 19,760 22.43 22.84 22.33 15,000 0 1.0
15/08/2017
22.43
 4,774 22.23 22.43 22.23 0 14 -0.0
14/08/2017
22.23
 24,105 22.23 22.23 22.16 0 0 0
11/08/2017
22.23
 3,810 22.20 22.23 22.23 0 0 0
10/08/2017
22.20
 10,540 22.20 22.40 22.20 0 0 0
09/08/2017
22.20
 16,910 22.37 22.37 22.16 0 6,800 -0.5
08/08/2017
22.37
 26,298 22.43 22.43 22.33 0 21,200 -1.4
07/08/2017
22.43
 26,207 22.26 22.50 22.16 24,000 619 1.6
04/08/2017
22.26
 20,305 22.33 22.43 22.23 15,500 4,800 0.7
03/08/2017
22.33
 10,585 22.47 22.47 22.16 0 0 0
02/08/2017
22.47
 6,017 22.47 22.47 22.47 0 0 0
01/08/2017
22.47
 6,248 22.80 22.80 22.40 0 0 0
31/07/2017
22.80
 2,047 22.80 22.80 22.74 1,000 0 0.1
28/07/2017
22.80
 25,908 22.60 22.84 22.50 0 1,215 -0.1
27/07/2017
22.60
 21,818 22.50 22.84 22.50 0 0 0
26/07/2017
22.50
 22,361 22.33 22.77 22.33 0 520 -0.0
25/07/2017
22.33
 2,821 22.50 22.50 22.16 0 300 -0.0
24/07/2017
22.50
 17,833 22.84 22.84 22.50 0 0 0
21/07/2017
22.84
 16,491 22.84 23.17 22.67 0 0 0
20/07/2017
22.84
 15,020 22.84 22.87 22.50 0 0 0
19/07/2017
22.84
 4,351 22.84 22.90 22.84 0 0 0
18/07/2017
22.84
 8,980 22.87 23.17 22.26 0 0 0
17/07/2017
22.87
 59,284 22.16 24.18 22.16 20,000 15,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |