CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.70
-0.30
(-0.48%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
20.68
 11,100 20.66 21.06 20.68 5,500 40 0.4
26/05/2017
20.66
 1,244 20.50 20.66 20.39 0 0 0
25/05/2017
20.50
 3,530 20.66 20.79 20.25 0 0 0
24/05/2017
20.66
 3,600 20.93 20.93 20.52 0 1,000 -0.1
23/05/2017
20.93
 4,587 20.79 20.93 20.74 4,013 1,500 0.2
22/05/2017
20.79
 2,597 20.90 20.90 20.66 18 0 0.0
19/05/2017
20.90
 9,320 20.77 20.90 20.58 220 0 0.0
18/05/2017
20.77
 4,524 20.79 20.93 20.28 10 0 0.0
17/05/2017
20.79
 8,651 20.79 20.79 20.52 40 0 0.0
16/05/2017
20.79
 16,578 21.06 21.06 20.52 0 4,300 -0.3
15/05/2017
21.06
 13,380 20.71 21.06 20.79 0 0 0
12/05/2017
20.71
 39,812 19.98 21.20 19.71 0 600 -0.0
11/05/2017
19.98
 7,200 19.98 20.01 19.98 0 0 0
10/05/2017
19.98
 7,936 19.85 19.98 19.87 0 0 0
09/05/2017
19.85
 10,400 19.71 19.85 19.71 0 0 0
08/05/2017
19.71
 27,208 19.93 19.93 19.71 0 20,000 -1.5
05/05/2017
19.93
 4,370 19.74 19.98 19.71 0 0 0
04/05/2017
19.74
 9,417 20.25 20.25 19.71 0 0 0
03/05/2017
20.25
 7,520 20.39 20.39 19.58 520 0 0.0
28/04/2017
20.39
 473 20.25 20.39 20.31 0 0 0
27/04/2017
20.25
 3,300 20.23 20.25 20.25 0 0 0
26/04/2017
20.23
 115,210 20.39 20.39 19.39 0 210 -0.0
25/04/2017
20.39
 12,100 20.50 20.50 20.36 0 800 -0.1
24/04/2017
20.50
 3,400 20.60 20.60 20.39 0 300 -0.0
21/04/2017
20.60
 14,130 20.52 20.63 20.52 0 0 0
20/04/2017
20.52
 7,766 20.41 20.55 20.50 0 600 -0.0
19/04/2017
20.41
 2,224 20.39 20.47 20.39 0 524 -0.0
18/04/2017
20.39
 14,101 20.25 20.39 20.31 0 1,710 -0.1
17/04/2017
20.25
 12,069 20.28 20.44 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |