CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |