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)
14/07/2017
22.16
 9,210 22.16 22.16 22.00 0 4,000 -0.3
13/07/2017
22.16
 18,481 22.00 22.16 21.79 0 706 -0.0
12/07/2017
22.00
 9,200 22.16 22.33 22.00 0 0 0
11/07/2017
22.16
 4,300 22.16 22.16 21.83 4,300 0 0.3
10/07/2017
22.16
 0 22.16 22.16 22.16 0 0 0
07/07/2017
22.16
 3,206 22.00 22.16 22.00 0 0 0
06/07/2017
22.00
 47,435 22.10 22.10 21.66 0 45,400 -3.0
05/07/2017
22.10
 5,700 22.16 22.16 22.10 0 0 0
04/07/2017
22.16
 4,300 22.20 22.26 22.16 0 0 0
03/07/2017
22.20
 3,421 22.50 22.50 22.20 0 0 0
30/06/2017
22.50
 6,006 22.26 22.50 22.16 0 0 0
29/06/2017
22.26
 8,920 22.00 23.41 21.90 0 0 0
28/06/2017
22.00
 26,000 22.00 22.03 22.00 0 25,000 -1.6
27/06/2017
22.00
 16,515 22.30 22.30 22.00 0 0 0
26/06/2017
22.30
 712 22.00 22.30 22.00 0 0 0
23/06/2017
22.00
 24,710 22.00 22.03 21.93 0 600 -0.0
22/06/2017
22.00
 30,320 22.00 22.00 21.83 0 0 0
21/06/2017
22.00
 8,150 21.90 22.00 21.83 600 0 0.0
20/06/2017
21.90
 7,730 21.83 23.51 21.83 20 10 0.0
19/06/2017
21.83
 7,294 21.90 22.00 21.83 0 0 0
16/06/2017
21.90
 11,720 22.00 22.00 19.98 0 0 0
15/06/2017
22.00
 8,300 21.83 22.00 21.83 0 0 0
14/06/2017
21.83
 45,800 22.00 22.00 21.83 0 28,000 -1.8
13/06/2017
22.00
 37,272 22.00 22.13 21.49 0 31,000 -2.0
12/06/2017
22.00
 10,800 22.13 22.13 21.96 0 0 0
09/06/2017
22.13
 11,310 22.16 22.16 21.86 0 0 0
08/06/2017
22.16
 17,493 21.83 22.16 21.53 0 10 -0.0
07/06/2017
21.83
 44,100 21.83 21.83 21.83 0 7,600 -0.5
06/06/2017
21.83
 19,989 21.53 21.83 21.53 0 0 0
05/06/2017
21.53
 8,500 21.93 22.00 21.53 0 0 0
02/06/2017
21.93
 15,621 22.30 22.37 21.90 1 4,700 -0.3
01/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
01/06/2017
22.30
 21,550 21.97 22.33 22.00 0 5,550 -0.4
31/05/2017
21.97
 103,385 21.55 22.24 21.61 5,500 0 0.4
30/05/2017
21.55
 33,795 21.17 21.55 21.28 3,600 40 0.3
29/05/2017
21.17
 11,100 21.14 21.55 21.17 5,500 40 0.4
26/05/2017
21.14
 1,244 20.97 21.14 20.86 0 0 0
25/05/2017
20.97
 3,530 21.14 21.28 20.72 0 0 0
24/05/2017
21.14
 3,600 21.42 21.42 21.00 0 1,000 -0.1
23/05/2017
21.42
 4,587 21.28 21.42 21.22 4,013 1,500 0.2
22/05/2017
21.28
 2,597 21.39 21.39 21.14 18 0 0.0
19/05/2017
21.39
 9,320 21.25 21.39 21.06 220 0 0.0
18/05/2017
21.25
 4,524 21.28 21.42 20.75 10 0 0.0
17/05/2017
21.28
 8,651 21.28 21.28 21.00 40 0 0.0
16/05/2017
21.28
 16,578 21.55 21.55 21.00 0 4,300 -0.3
15/05/2017
21.55
 13,380 21.19 21.55 21.28 0 0 0
12/05/2017
21.19
 39,812 20.45 21.69 20.17 0 600 -0.0
11/05/2017
20.45
 7,200 20.45 20.48 20.45 0 0 0
10/05/2017
20.45
 7,936 20.31 20.45 20.34 0 0 0
09/05/2017
20.31
 10,400 20.17 20.31 20.17 0 0 0
08/05/2017
20.17
 27,208 20.39 20.39 20.17 0 20,000 -1.5
05/05/2017
20.39
 4,370 20.20 20.45 20.17 0 0 0
04/05/2017
20.20
 9,417 20.72 20.72 20.17 0 0 0
03/05/2017
20.72
 7,520 20.86 20.86 20.03 520 0 0.0
28/04/2017
20.86
 473 20.72 20.86 20.78 0 0 0
27/04/2017
20.72
 3,300 20.70 20.72 20.72 0 0 0
26/04/2017
20.70
 115,210 20.86 20.86 19.84 0 210 -0.0
25/04/2017
20.86
 12,100 20.97 20.97 20.84 0 800 -0.1
24/04/2017
20.97
 3,400 21.08 21.08 20.86 0 300 -0.0
21/04/2017
21.08
 14,130 21.00 21.11 21.00 0 0 0
20/04/2017
21.00
 7,766 20.89 21.03 20.97 0 600 -0.0
19/04/2017
20.89
 2,224 20.86 20.95 20.86 0 524 -0.0
18/04/2017
20.86
 14,101 20.72 20.86 20.78 0 1,710 -0.1
17/04/2017
20.72
 12,069 20.75 20.92 20.72 0 0 0
14/04/2017
20.75
 31,120 20.95 21.00 20.75 0 0 0
13/04/2017
20.95
 102,115 20.92 21.00 20.34 0 80,000 -6.0
12/04/2017
20.92
 68,955 21.00 21.00 20.92 0 38,100 -2.9
11/04/2017
21.00
 35,220 21.00 21.14 20.86 0 20 -0.0
10/04/2017
21.00
 18,820 21.00 21.00 20.86 0 1,420 -0.1
07/04/2017
21.00
 29,930 20.92 21.00 20.86 0 0 0
05/04/2017
20.92
 17,100 21.19 21.19 20.92 0 0 0
04/04/2017
21.19
 11,849 20.81 21.25 20.81 0 0 0
03/04/2017
20.81
 31,802 21.55 21.55 20.75 0 20,000 -1.5
31/03/2017
21.55
 48,100 21.53 22.11 21.28 0 6,000 -0.5
30/03/2017
21.53
 51,505 20.75 21.53 20.72 0 20,000 -1.5
29/03/2017
20.75
 28,002 20.64 20.92 20.72 0 0 0
28/03/2017
20.64
 7,200 20.17 20.72 20.45 0 0 0
27/03/2017
20.17
 39,870 20.72 20.72 20.17 0 23,000 -1.7
24/03/2017
20.72
 9,653 20.17 20.86 20.45 0 0 0
23/03/2017
20.17
 30,104 20.12 20.31 20.03 0 0 0
22/03/2017
20.12
 8,060 20.20 20.25 20.12 0 0 0
21/03/2017
20.20
 17,610 20.28 20.28 20.17 0 0 0
20/03/2017
20.28
 20,300 20.31 20.31 19.90 0 100 -0.0
17/03/2017
20.31
 9,604 20.42 20.42 20.31 0 0 0
16/03/2017
20.42
 11,100 19.98 20.42 19.98 5,000 0 0.4
15/03/2017
19.98
 5,030 19.79 19.98 19.92 0 0 0
14/03/2017
19.79
 23,056 19.70 19.90 19.76 0 20,000 -1.4
13/03/2017
19.70
 23,508 19.70 19.90 19.62 0 20,000 -1.4
10/03/2017
19.70
 9,900 19.90 19.90 19.70 0 6,100 -0.4
09/03/2017
19.90
 6,110 20.37 20.37 19.84 0 0 0
08/03/2017
20.37
 3,160 19.65 20.37 19.65 0 0 0
07/03/2017
19.65
 18,880 19.65 19.76 19.62 100 5,000 -0.3
06/03/2017
19.65
 6,700 19.37 19.67 19.62 0 300 -0.0
03/03/2017
19.37
 8,108 19.34 19.37 19.34 0 0 0
02/03/2017
19.34
 14,444 19.43 19.45 19.34 0 0 0
01/03/2017
19.43
 19,110 19.48 19.48 19.34 0 0 0
28/02/2017
19.48
 16,956 19.84 19.84 19.34 0 0 0
27/02/2017
19.84
 8,200 19.90 19.90 19.67 100 0 0.0
24/02/2017
19.90
 19,334 20.17 20.17 19.90 100 0 0.0
23/02/2017
20.17
 23,229 20.23 20.23 19.92 100 0 0.0
22/02/2017
20.23
 15,583 20.31 20.31 20.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |