CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
18.77
 77,651 18.79 19.20 18.52 0 0 0
15/01/2018
18.79
 149,570 18.74 19.88 18.25 0 0 0
12/01/2018
18.74
 58,751 18.79 18.85 18.14 500 0 0.0
11/01/2018
18.79
 67,321 18.60 18.93 18.63 0 0 0
10/01/2018
18.60
 109,467 18.06 18.60 18.06 0 2,100 -0.1
09/01/2018
18.06
 65,141 18.06 18.19 18.03 0 36,420 -2.4
08/01/2018
18.06
 94,760 18.03 18.39 17.92 30,700 35,500 -0.3
05/01/2018
18.03
 87,790 18.03 18.44 17.84 15,000 22,490 -0.5
04/01/2018
18.03
 73,847 18.00 18.36 17.98 10,200 33,000 -1.5
03/01/2018
18.00
 117,572 18.44 18.85 17.98 100 25,037 -1.7
02/01/2018
18.44
 53,980 19.07 19.20 18.41 100 37,700 -2.6
29/12/2017
19.07
 136,669 19.34 19.47 18.25 31,400 74,400 -3.0
28/12/2017
19.34
 117,625 18.52 19.39 18.33 13,300 38,000 -1.7
27/12/2017
18.52
 43,590 19.07 19.20 18.41 100 20,305 -1.4
26/12/2017
19.07
 64,460 19.47 19.47 18.96 24,800 40,859 -1.1
25/12/2017
19.47
 19,428 19.77 19.77 19.26 0 6,000 -0.4
22/12/2017
19.77
 57,072 19.77 19.77 19.07 100 37,200 -2.6
21/12/2017
19.77
 28,150 19.75 19.80 19.50 0 15,000 -1.1
20/12/2017
19.75
 95,040 19.86 19.88 19.34 0 50,000 -3.6
19/12/2017
19.86
 31,240 20.48 20.48 19.86 0 0 0
18/12/2017
20.48
 101,040 20.43 20.97 20.16 0 10,000 -0.7
15/12/2017
20.43
 17,223 20.13 20.86 20.16 0 5,000 -0.4
14/12/2017
20.13
 37,631 20.13 20.40 19.91 0 20,000 -1.5
13/12/2017
20.13
 62,800 20.29 20.62 19.88 0 47,400 -3.5
12/12/2017
20.29
 58,165 19.75 21.00 19.75 12,100 11,011 0.1
11/12/2017
19.75
 49,020 20.10 20.10 19.47 0 12,200 -0.9
08/12/2017
20.10
 85,147 20.89 20.97 19.88 5,600 50,000 -3.3
07/12/2017
20.89
 40,398 21.49 21.65 20.89 2,000 0 0.2
06/12/2017
21.49
 101,730 20.97 21.79 20.73 0 27,700 -2.2
05/12/2017
20.97
 194,453 22.06 22.06 20.56 50,000 54,000 -0.3
04/12/2017
22.06
 142,319 22.44 22.72 21.52 8,800 14,000 -0.4
01/12/2017
22.44
 79,980 23.32 23.32 22.33 1,000 10,000 -0.7
30/11/2017
23.32
 162,450 23.89 24.51 22.61 5,100 27,000 -1.9
29/11/2017
23.89
 269,986 22.58 23.97 22.20 8,000 104,200 -8.1
28/11/2017
22.58
 84,610 22.53 22.72 22.47 100 41,500 -3.4
27/11/2017
22.53
 77,213 22.47 22.74 22.31 2,200 27,100 -2.1
24/11/2017
22.47
 84,300 22.61 22.61 22.20 0 25,000 -2.1
23/11/2017
22.61
 107,279 22.33 22.72 22.12 2,000 4,400 -0.2
22/11/2017
22.33
 49,854 22.47 22.47 21.93 180 5,000 -0.4
21/11/2017
22.47
 59,600 22.04 22.50 21.87 1,000 1,560 -0.0
20/11/2017
22.04
 147,570 22.04 22.33 21.54 16,500 6,000 0.8
17/11/2017
22.04
 33,114 21.87 22.04 21.52 4,000 5,000 -0.1
16/11/2017
21.87
 114,220 22.06 22.33 21.38 1,000 21,000 -1.6
15/11/2017
22.06
 21,632 21.52 22.33 21.52 100 5,000 -0.4
14/11/2017
21.52
 160,840 21.93 23.70 21.52 20,000 64,400 -3.7
13/11/2017
21.93
 218,539 19.94 21.93 20.29 25,000 45,420 -1.6
10/11/2017
19.94
 52,616 19.56 20.07 17.62 17,000 6,400 0.8
09/11/2017
19.56
 1,626 19.58 19.58 19.34 0 6 -0.0
08/11/2017
19.58
 11,552 19.47 19.58 19.15 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
19.47
 3,790 19.20 19.56 19.23 0 100 -0.0
06/11/2017
19.20
 7,561 19.20 19.34 19.20 0 861 -0.1
03/11/2017
19.20
 4,016 19.20 19.74 18.67 0 3,500 -0.2
02/11/2017
19.20
 6,533 19.42 19.42 18.14 0 4,620 -0.3
01/11/2017
19.42
 19,630 19.52 19.52 18.67 0 8,200 -0.6
31/10/2017
19.52
 14,600 19.60 19.60 19.34 0 0 0
30/10/2017
19.60
 10,949 19.74 20.00 19.20 0 0 0
27/10/2017
19.74
 5,121 20.54 20.54 19.20 0 300 -0.0
26/10/2017
20.54
 31,820 19.58 20.54 18.70 5,000 28,300 -1.7
25/10/2017
19.58
 25,257 20.00 20.00 19.47 2,100 13,300 -0.8
24/10/2017
20.00
 46,720 20.27 20.27 19.66 100 21,600 -1.6
23/10/2017
20.27
 19,372 20.27 21.07 19.90 200 7,000 -0.5
20/10/2017
20.27
 36,169 19.47 21.34 19.74 4,100 30,000 -1.8
19/10/2017
19.47
 36,285 19.55 21.07 19.20 0 5,000 -0.4
18/10/2017
19.55
 17,100 19.74 19.76 19.18 4,372,775 0 323.1
17/10/2017
19.74
 2,200 19.02 20.75 19.34 0 0 0
16/10/2017
19.02
 16,892 19.15 19.20 18.99 0 1,000 -0.1
13/10/2017
19.15
 17,300 19.18 19.34 18.70 0 5,000 -0.4
12/10/2017
19.18
 38,680 19.15 19.20 18.88 9,015,771 9,036,751 -1.5
11/10/2017
19.15
 12,955 19.07 19.20 19.07 5,700 4,600 0.1
10/10/2017
19.07
 27,310 19.15 19.20 18.43 100 7,000 -0.5
09/10/2017
19.15
 46,934 19.20 19.26 18.96 27,000 5,316,147 -390.9
06/10/2017
19.20
 20,800 19.20 19.28 19.18 0 10,000 -0.7
05/10/2017
19.20
 9,118 19.31 19.31 18.70 0 0 0
04/10/2017
19.31
 72,820 19.20 19.31 19.18 5,000 35,800 -2.2
03/10/2017
19.20
 36,900 19.34 19.34 19.02 0 14,300 -1.0
02/10/2017
19.34
 98,112 19.07 19.58 18.43 52,300 17,680 2.5
29/09/2017
19.07
 43,252 19.07 19.20 18.70 0 6,700 -0.5
28/09/2017
19.07
 104,353 18.99 19.26 18.99 3,400 1,818,500 -134.1
27/09/2017
18.99
 67,480 18.48 19.60 18.59 28,900 3,217,400 -235.6
26/09/2017
18.48
 14,736 18.30 18.64 18.35 0 891,534 -65.9
25/09/2017
18.30
 24,821 18.40 18.70 18.30 0 1,095,700 -80.9
22/09/2017
18.40
 14,666 18.40 18.64 17.87 0 350 -0.0
21/09/2017
18.40
 24,800 18.27 19.74 18.40 0 4,600 -0.3
20/09/2017
18.27
 7,200 17.92 18.51 18.03 0 0 0
19/09/2017
17.92
 13,363 18.40 18.40 17.74 0 0 0
18/09/2017
18.40
 4,400 18.27 18.67 18.35 1,000 0 0.1
15/09/2017
18.27
 3,500 18.27 18.27 18.27 0 0 0
14/09/2017
18.27
 9 18.27 18.27 18.27 9 0 0.0
13/09/2017
18.27
 11,140 18.54 19.20 18.27 2,600 0 0.2
12/09/2017
18.54
 3,648 18.51 18.54 18.54 0 28 -0.0
11/09/2017
18.51
 19,446 18.62 18.62 18.40 3,001 0 0.2
08/09/2017
18.62
 18,241 18.40 18.64 18.40 3,530 0 0.2
07/09/2017
18.40
 3,105 18.16 19.20 18.40 3,000 0 0.2
06/09/2017
18.16
 19,886 18.14 18.16 17.87 3,000 0 0.2
05/09/2017
18.14
 6,908 17.87 18.38 17.39 0 0 0
01/09/2017
17.87
 15,750 17.87 17.87 17.79 50 0 0.0
31/08/2017
17.87
 26,960 17.34 17.87 17.34 0 12,200 -0.8
30/08/2017
17.34
 1,600 17.34 17.36 17.34 0 0 0
29/08/2017
17.34
 13,600 17.20 17.34 17.20 2,080 9,200 -0.5
28/08/2017
17.20
 4,550 16.80 17.60 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |