CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.50
-0.70
(-1.20%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
29.39
 269,986 27.78 29.49 27.31 8,000 104,200 -8.1
28/11/2017
27.78
 84,610 27.72 27.95 27.65 100 41,500 -3.4
27/11/2017
27.72
 77,213 27.65 27.98 27.45 2,200 27,100 -2.1
24/11/2017
27.65
 84,300 27.82 27.82 27.31 0 25,000 -2.1
23/11/2017
27.82
 107,279 27.48 27.95 27.21 2,000 4,400 -0.2
22/11/2017
27.48
 49,854 27.65 27.65 26.98 180 5,000 -0.4
21/11/2017
27.65
 59,600 27.11 27.68 26.91 1,000 1,560 -0.0
20/11/2017
27.11
 147,570 27.11 27.48 26.51 16,500 6,000 0.8
17/11/2017
27.11
 33,114 26.91 27.11 26.48 4,000 5,000 -0.1
16/11/2017
26.91
 114,220 27.15 27.48 26.31 1,000 21,000 -1.6
15/11/2017
27.15
 21,632 26.48 27.48 26.48 100 5,000 -0.4
14/11/2017
26.48
 160,840 26.98 29.16 26.48 20,000 64,400 -3.7
13/11/2017
26.98
 218,539 24.53 26.98 24.97 25,000 45,420 -1.6
10/11/2017
24.53
 52,616 24.06 24.70 21.68 17,000 6,400 0.8
09/11/2017
24.06
 1,626 24.10 24.10 23.80 0 6 -0.0
08/11/2017
24.10
 11,552 23.96 24.10 23.56 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
23.96
 3,790 23.63 24.06 23.66 0 100 -0.0
06/11/2017
23.63
 7,561 23.63 23.79 23.63 0 861 -0.1
03/11/2017
23.63
 4,016 23.63 24.28 22.97 0 3,500 -0.2
02/11/2017
23.63
 6,533 23.89 23.89 22.32 0 4,620 -0.3
01/11/2017
23.89
 19,630 24.02 24.02 22.97 0 8,200 -0.6
31/10/2017
24.02
 14,600 24.12 24.12 23.79 0 0 0
30/10/2017
24.12
 10,949 24.28 24.61 23.63 0 0 0
27/10/2017
24.28
 5,121 25.27 25.27 23.63 0 300 -0.0
26/10/2017
25.27
 31,820 24.09 25.27 23.00 5,000 28,300 -1.7
25/10/2017
24.09
 25,257 24.61 24.61 23.96 2,100 13,300 -0.8
24/10/2017
24.61
 46,720 24.94 24.94 24.19 100 21,600 -1.6
23/10/2017
24.94
 19,372 24.94 25.93 24.48 200 7,000 -0.5
20/10/2017
24.94
 36,169 23.96 26.25 24.28 4,100 30,000 -1.8
19/10/2017
23.96
 36,285 24.05 25.93 23.63 0 5,000 -0.4
18/10/2017
24.05
 17,100 24.28 24.32 23.60 4,372,775 0 323.1

Chính sách bảo mật | Điều khoản sử dụng |