CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.20
0.10
(0.17%)
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)
17/10/2017
24.28
 2,200 23.40 25.53 23.79 0 0 0
16/10/2017
23.40
 16,892 23.56 23.63 23.37 0 1,000 -0.1
13/10/2017
23.56
 17,300 23.60 23.79 23.00 0 5,000 -0.4
12/10/2017
23.60
 38,680 23.56 23.63 23.23 9,015,771 9,036,751 -1.5
11/10/2017
23.56
 12,955 23.46 23.63 23.46 5,700 4,600 0.1
10/10/2017
23.46
 27,310 23.56 23.63 22.68 100 7,000 -0.5
09/10/2017
23.56
 46,934 23.63 23.69 23.33 27,000 5,316,147 -390.9
06/10/2017
23.63
 20,800 23.63 23.73 23.60 0 10,000 -0.7
05/10/2017
23.63
 9,118 23.76 23.76 23.00 0 0 0
04/10/2017
23.76
 72,820 23.63 23.76 23.60 5,000 35,800 -2.2
03/10/2017
23.63
 36,900 23.79 23.79 23.40 0 14,300 -1.0
02/10/2017
23.79
 98,112 23.46 24.09 22.68 52,300 17,680 2.5
29/09/2017
23.46
 43,252 23.46 23.63 23.00 0 6,700 -0.5
28/09/2017
23.46
 104,353 23.37 23.69 23.37 3,400 1,818,500 -134.1
27/09/2017
23.37
 67,480 22.74 24.12 22.87 28,900 3,217,400 -235.6
26/09/2017
22.74
 14,736 22.51 22.94 22.58 0 891,534 -65.9
25/09/2017
22.51
 24,821 22.64 23.00 22.51 0 1,095,700 -80.9
22/09/2017
22.64
 14,666 22.64 22.94 21.99 0 350 -0.0
21/09/2017
22.64
 24,800 22.48 24.28 22.64 0 4,600 -0.3
20/09/2017
22.48
 7,200 22.05 22.77 22.18 0 0 0
19/09/2017
22.05
 13,363 22.64 22.64 21.82 0 0 0
18/09/2017
22.64
 4,400 22.48 22.97 22.58 1,000 0 0.1
15/09/2017
22.48
 3,500 22.48 22.48 22.48 0 0 0
14/09/2017
22.48
 9 22.48 22.48 22.48 9 0 0.0
13/09/2017
22.48
 11,140 22.81 23.63 22.48 2,600 0 0.2
12/09/2017
22.81
 3,648 22.77 22.81 22.81 0 28 -0.0
11/09/2017
22.77
 19,446 22.91 22.91 22.64 3,001 0 0.2
08/09/2017
22.91
 18,241 22.64 22.94 22.64 3,530 0 0.2
07/09/2017
22.64
 3,105 22.35 23.63 22.64 3,000 0 0.2
06/09/2017
22.35
 19,886 22.32 22.35 21.99 3,000 0 0.2
05/09/2017
22.32
 6,908 21.99 22.61 21.40 0 0 0
01/09/2017
21.99
 15,750 21.99 21.99 21.89 50 0 0.0
31/08/2017
21.99
 26,960 21.33 21.99 21.33 0 12,200 -0.8
30/08/2017
21.33
 1,600 21.33 21.36 21.33 0 0 0
29/08/2017
21.33
 13,600 21.17 21.33 21.17 2,080 9,200 -0.5
28/08/2017
21.17
 4,550 20.67 21.66 21.00 0 0 0
25/08/2017
20.67
 27,956 21.00 21.04 20.67 0 0 0
24/08/2017
21.00
 40,320 21.33 21.33 21.00 2,000 0 0.1
23/08/2017
21.33
 26,600 21.66 21.66 21.33 0 19,200 -1.3
22/08/2017
21.66
 23,800 21.66 21.66 21.66 23,800 5,000 1.2
21/08/2017
21.66
 29,216 21.66 21.66 21.66 26,500 20,000 0.4
18/08/2017
21.66
 2,400 20.35 21.66 21.66 2,400 0 0.2
17/08/2017
20.35
 84,008 21.99 21.99 20.35 200 0 0.0
16/08/2017
21.99
 19,760 21.92 22.32 21.82 15,000 0 1.0
15/08/2017
21.92
 4,774 21.72 21.92 21.72 0 14 -0.0
14/08/2017
21.72
 24,105 21.72 21.72 21.66 0 0 0
11/08/2017
21.72
 3,810 21.69 21.72 21.72 0 0 0
10/08/2017
21.69
 10,540 21.69 21.89 21.69 0 0 0
09/08/2017
21.69
 16,910 21.86 21.86 21.66 0 6,800 -0.5
08/08/2017
21.86
 26,298 21.92 21.92 21.82 0 21,200 -1.4
07/08/2017
21.92
 26,207 21.76 21.99 21.66 24,000 619 1.6
04/08/2017
21.76
 20,305 21.82 21.92 21.72 15,500 4,800 0.7
03/08/2017
21.82
 10,585 21.95 21.95 21.66 0 0 0
02/08/2017
21.95
 6,017 21.95 21.95 21.95 0 0 0
01/08/2017
21.95
 6,248 22.28 22.28 21.89 0 0 0
31/07/2017
22.28
 2,047 22.28 22.28 22.22 1,000 0 0.1
28/07/2017
22.28
 25,908 22.09 22.32 21.99 0 1,215 -0.1
27/07/2017
22.09
 21,818 21.99 22.32 21.99 0 0 0
26/07/2017
21.99
 22,361 21.82 22.25 21.82 0 520 -0.0
25/07/2017
21.82
 2,821 21.99 21.99 21.66 0 300 -0.0
24/07/2017
21.99
 17,833 22.32 22.32 21.99 0 0 0
21/07/2017
22.32
 16,491 22.32 22.64 22.15 0 0 0
20/07/2017
22.32
 15,020 22.32 22.35 21.99 0 0 0
19/07/2017
22.32
 4,351 22.32 22.38 22.32 0 0 0
18/07/2017
22.32
 8,980 22.35 22.64 21.76 0 0 0
17/07/2017
22.35
 59,284 21.66 23.63 21.66 20,000 15,000 0.3
14/07/2017
21.66
 9,210 21.66 21.66 21.49 0 4,000 -0.3
13/07/2017
21.66
 18,481 21.49 21.66 21.30 0 706 -0.0
12/07/2017
21.49
 9,200 21.66 21.82 21.49 0 0 0
11/07/2017
21.66
 4,300 21.66 21.66 21.33 4,300 0 0.3
10/07/2017
21.66
 0 21.66 21.66 21.66 0 0 0
07/07/2017
21.66
 3,206 21.49 21.66 21.49 0 0 0
06/07/2017
21.49
 47,435 21.59 21.59 21.17 0 45,400 -3.0
05/07/2017
21.59
 5,700 21.66 21.66 21.59 0 0 0
04/07/2017
21.66
 4,300 21.69 21.76 21.66 0 0 0
03/07/2017
21.69
 3,421 21.99 21.99 21.69 0 0 0
30/06/2017
21.99
 6,006 21.76 21.99 21.66 0 0 0
29/06/2017
21.76
 8,920 21.49 22.87 21.40 0 0 0
28/06/2017
21.49
 26,000 21.49 21.53 21.49 0 25,000 -1.6
27/06/2017
21.49
 16,515 21.79 21.79 21.49 0 0 0
26/06/2017
21.79
 712 21.49 21.79 21.49 0 0 0
23/06/2017
21.49
 24,710 21.49 21.53 21.43 0 600 -0.0
22/06/2017
21.49
 30,320 21.49 21.49 21.33 0 0 0
21/06/2017
21.49
 8,150 21.40 21.49 21.33 600 0 0.0
20/06/2017
21.40
 7,730 21.33 22.97 21.33 20 10 0.0
19/06/2017
21.33
 7,294 21.40 21.49 21.33 0 0 0
16/06/2017
21.40
 11,720 21.49 21.49 19.53 0 0 0
15/06/2017
21.49
 8,300 21.33 21.49 21.33 0 0 0
14/06/2017
21.33
 45,800 21.49 21.49 21.33 0 28,000 -1.8
13/06/2017
21.49
 37,272 21.49 21.63 21.00 0 31,000 -2.0
12/06/2017
21.49
 10,800 21.63 21.63 21.46 0 0 0
09/06/2017
21.63
 11,310 21.66 21.66 21.36 0 0 0
08/06/2017
21.66
 17,493 21.33 21.66 21.04 0 10 -0.0
07/06/2017
21.33
 44,100 21.33 21.33 21.33 0 7,600 -0.5
06/06/2017
21.33
 19,989 21.04 21.33 21.04 0 0 0
05/06/2017
21.04
 8,500 21.43 21.49 21.04 0 0 0
02/06/2017
21.43
 15,621 21.79 21.86 21.40 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
21.79
 21,550 21.47 21.82 21.49 0 5,550 -0.4
31/05/2017
21.47
 103,385 21.06 21.74 21.12 5,500 0 0.4
30/05/2017
21.06
 33,795 20.68 21.06 20.79 3,600 40 0.3

Chính sách bảo mật | Điều khoản sử dụng |