CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
18.25
 10,665 17.98 18.44 17.84 2,400 0 0.2
08/03/2018
17.98
 15,700 18.09 18.30 17.98 0 0 0
07/03/2018
18.09
 14,880 18.25 18.39 18.06 0 0 0
06/03/2018
18.25
 12,410 18.71 18.71 18.25 900 0 0.1
05/03/2018
18.71
 6,420 18.25 18.77 18.36 100 0 0.0
02/03/2018
18.25
 49,540 18.44 18.44 18.19 4,000 0 0.3
01/03/2018
18.44
 20,510 18.71 18.71 18.25 1,000 200 0.1
28/02/2018
18.71
 15,963 18.68 18.79 18.41 0 0 0
27/02/2018
18.68
 40,910 18.41 18.68 18.22 0 0 0
26/02/2018
18.41
 31,501 19.04 19.04 18.00 1,600 0 0.1
23/02/2018
19.04
 54,400 18.58 19.07 18.25 15,000 0 1.0
22/02/2018
18.58
 27,740 18.90 19.07 18.52 16,500 0 1.2
21/02/2018
18.90
 15,123 18.66 18.90 18.66 0 3,600 -0.2
13/02/2018
18.66
 48,455 17.57 18.90 18.17 0 4,000 -0.3
12/02/2018
17.57
 3,700 17.43 17.70 17.43 0 0 0
09/02/2018
17.43
 35,700 17.65 17.65 16.37 18,000 0 1.1
08/02/2018
17.65
 13,400 17.16 18.88 17.19 0 0 0
07/02/2018
17.16
 66,810 16.34 17.98 16.94 0 0 0
06/02/2018
16.34
 192,850 17.16 17.30 15.93 41,000 0 2.4
05/02/2018
17.16
 116,115 17.87 17.87 17.16 800 0 0.1
02/02/2018
17.87
 99,460 18.09 18.11 17.76 400 2,800 -0.2
01/02/2018
18.09
 79,010 18.25 18.25 17.98 500 2,000 -0.1
31/01/2018
18.25
 43,120 18.52 18.52 18.19 1,900 0 0.1
30/01/2018
18.52
 33,115 18.39 19.31 18.11 0 0 0
29/01/2018
18.39
 51,055 18.52 18.58 18.19 0 0 0
26/01/2018
18.52
 71,654 18.79 19.04 18.39 0 0 0
25/01/2018
18.79
 123,534 19.07 19.88 18.71 1,000 100 0.1
24/01/2018
19.07
 65,715 19.07 19.37 18.93 700 0 0.0
23/01/2018
19.07
 68,333 18.88 19.42 18.90 4,000 0 0.3
22/01/2018
18.88
 129,259 18.44 19.34 18.39 1,100 0 0.1
19/01/2018
18.44
 58,168 18.52 18.88 18.39 1,100 0 0.1
18/01/2018
18.52
 27,134 18.52 18.79 18.25 1,500 0 0.1
17/01/2018
18.52
 50,035 18.77 19.88 18.52 4,800 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |