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)
25/08/2017
16.80
 27,956 17.07 17.10 16.80 0 0 0
24/08/2017
17.07
 40,320 17.34 17.34 17.07 2,000 0 0.1
23/08/2017
17.34
 26,600 17.60 17.60 17.34 0 19,200 -1.3
22/08/2017
17.60
 23,800 17.60 17.60 17.60 23,800 5,000 1.2
21/08/2017
17.60
 29,216 17.60 17.60 17.60 26,500 20,000 0.4
18/08/2017
17.60
 2,400 16.54 17.60 17.60 2,400 0 0.2
17/08/2017
16.54
 84,008 17.87 17.87 16.54 200 0 0.0
16/08/2017
17.87
 19,760 17.82 18.14 17.74 15,000 0 1.0
15/08/2017
17.82
 4,774 17.66 17.82 17.66 0 14 -0.0
14/08/2017
17.66
 24,105 17.66 17.66 17.60 0 0 0
11/08/2017
17.66
 3,810 17.63 17.66 17.66 0 0 0
10/08/2017
17.63
 10,540 17.63 17.79 17.63 0 0 0
09/08/2017
17.63
 16,910 17.76 17.76 17.60 0 6,800 -0.5
08/08/2017
17.76
 26,298 17.82 17.82 17.74 0 21,200 -1.4
07/08/2017
17.82
 26,207 17.68 17.87 17.60 24,000 619 1.6
04/08/2017
17.68
 20,305 17.74 17.82 17.66 15,500 4,800 0.7
03/08/2017
17.74
 10,585 17.84 17.84 17.60 0 0 0
02/08/2017
17.84
 6,017 17.84 17.84 17.84 0 0 0
01/08/2017
17.84
 6,248 18.11 18.11 17.79 0 0 0
31/07/2017
18.11
 2,047 18.11 18.11 18.06 1,000 0 0.1
28/07/2017
18.11
 25,908 17.95 18.14 17.87 0 1,215 -0.1
27/07/2017
17.95
 21,818 17.87 18.14 17.87 0 0 0
26/07/2017
17.87
 22,361 17.74 18.08 17.74 0 520 -0.0
25/07/2017
17.74
 2,821 17.87 17.87 17.60 0 300 -0.0
24/07/2017
17.87
 17,833 18.14 18.14 17.87 0 0 0
21/07/2017
18.14
 16,491 18.14 18.40 18.00 0 0 0
20/07/2017
18.14
 15,020 18.14 18.16 17.87 0 0 0
19/07/2017
18.14
 4,351 18.14 18.19 18.14 0 0 0
18/07/2017
18.14
 8,980 18.16 18.40 17.68 0 0 0
17/07/2017
18.16
 59,284 17.60 19.20 17.60 20,000 15,000 0.3
14/07/2017
17.60
 9,210 17.60 17.60 17.47 0 4,000 -0.3
13/07/2017
17.60
 18,481 17.47 17.60 17.31 0 706 -0.0
12/07/2017
17.47
 9,200 17.60 17.74 17.47 0 0 0
11/07/2017
17.60
 4,300 17.60 17.60 17.34 4,300 0 0.3
10/07/2017
17.60
 0 17.60 17.60 17.60 0 0 0
07/07/2017
17.60
 3,206 17.47 17.60 17.47 0 0 0
06/07/2017
17.47
 47,435 17.55 17.55 17.20 0 45,400 -3.0
05/07/2017
17.55
 5,700 17.60 17.60 17.55 0 0 0
04/07/2017
17.60
 4,300 17.63 17.68 17.60 0 0 0
03/07/2017
17.63
 3,421 17.87 17.87 17.63 0 0 0
30/06/2017
17.87
 6,006 17.68 17.87 17.60 0 0 0
29/06/2017
17.68
 8,920 17.47 18.59 17.39 0 0 0
28/06/2017
17.47
 26,000 17.47 17.50 17.47 0 25,000 -1.6
27/06/2017
17.47
 16,515 17.71 17.71 17.47 0 0 0
26/06/2017
17.71
 712 17.47 17.71 17.47 0 0 0
23/06/2017
17.47
 24,710 17.47 17.50 17.42 0 600 -0.0
22/06/2017
17.47
 30,320 17.47 17.47 17.34 0 0 0
21/06/2017
17.47
 8,150 17.39 17.47 17.34 600 0 0.0
20/06/2017
17.39
 7,730 17.34 18.67 17.34 20 10 0.0
19/06/2017
17.34
 7,294 17.39 17.47 17.34 0 0 0
16/06/2017
17.39
 11,720 17.47 17.47 15.87 0 0 0
15/06/2017
17.47
 8,300 17.34 17.47 17.34 0 0 0
14/06/2017
17.34
 45,800 17.47 17.47 17.34 0 28,000 -1.8
13/06/2017
17.47
 37,272 17.47 17.58 17.07 0 31,000 -2.0
12/06/2017
17.47
 10,800 17.58 17.58 17.44 0 0 0
09/06/2017
17.58
 11,310 17.60 17.60 17.36 0 0 0
08/06/2017
17.60
 17,493 17.34 17.60 17.10 0 10 -0.0
07/06/2017
17.34
 44,100 17.34 17.34 17.34 0 7,600 -0.5
06/06/2017
17.34
 19,989 17.10 17.34 17.10 0 0 0
05/06/2017
17.10
 8,500 17.42 17.47 17.10 0 0 0
02/06/2017
17.42
 15,621 17.71 17.76 17.39 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
17.71
 21,550 17.45 17.74 17.47 0 5,550 -0.4
31/05/2017
17.45
 103,385 17.12 17.67 17.16 5,500 0 0.4
30/05/2017
17.12
 33,795 16.81 17.12 16.90 3,600 40 0.3
29/05/2017
16.81
 11,100 16.79 17.12 16.81 5,500 40 0.4
26/05/2017
16.79
 1,244 16.66 16.79 16.57 0 0 0
25/05/2017
16.66
 3,530 16.79 16.90 16.46 0 0 0
24/05/2017
16.79
 3,600 17.01 17.01 16.68 0 1,000 -0.1
23/05/2017
17.01
 4,587 16.90 17.01 16.85 4,013 1,500 0.2
22/05/2017
16.90
 2,597 16.99 16.99 16.79 18 0 0.0
19/05/2017
16.99
 9,320 16.88 16.99 16.72 220 0 0.0
18/05/2017
16.88
 4,524 16.90 17.01 16.48 10 0 0.0
17/05/2017
16.90
 8,651 16.90 16.90 16.68 40 0 0.0
16/05/2017
16.90
 16,578 17.12 17.12 16.68 0 4,300 -0.3
15/05/2017
17.12
 13,380 16.83 17.12 16.90 0 0 0
12/05/2017
16.83
 39,812 16.24 17.23 16.02 0 600 -0.0
11/05/2017
16.24
 7,200 16.24 16.26 16.24 0 0 0
10/05/2017
16.24
 7,936 16.13 16.24 16.15 0 0 0
09/05/2017
16.13
 10,400 16.02 16.13 16.02 0 0 0
08/05/2017
16.02
 27,208 16.20 16.20 16.02 0 20,000 -1.5
05/05/2017
16.20
 4,370 16.04 16.24 16.02 0 0 0
04/05/2017
16.04
 9,417 16.46 16.46 16.02 0 0 0
03/05/2017
16.46
 7,520 16.57 16.57 15.91 520 0 0.0
28/04/2017
16.57
 473 16.46 16.57 16.50 0 0 0
27/04/2017
16.46
 3,300 16.44 16.46 16.46 0 0 0
26/04/2017
16.44
 115,210 16.57 16.57 15.76 0 210 -0.0
25/04/2017
16.57
 12,100 16.66 16.66 16.55 0 800 -0.1
24/04/2017
16.66
 3,400 16.74 16.74 16.57 0 300 -0.0
21/04/2017
16.74
 14,130 16.68 16.77 16.68 0 0 0
20/04/2017
16.68
 7,766 16.59 16.70 16.66 0 600 -0.0
19/04/2017
16.59
 2,224 16.57 16.63 16.57 0 524 -0.0
18/04/2017
16.57
 14,101 16.46 16.57 16.50 0 1,710 -0.1
17/04/2017
16.46
 12,069 16.48 16.61 16.46 0 0 0
14/04/2017
16.48
 31,120 16.63 16.68 16.48 0 0 0
13/04/2017
16.63
 102,115 16.61 16.68 16.15 0 80,000 -6.0
12/04/2017
16.61
 68,955 16.68 16.68 16.61 0 38,100 -2.9
11/04/2017
16.68
 35,220 16.68 16.79 16.57 0 20 -0.0
10/04/2017
16.68
 18,820 16.68 16.68 16.57 0 1,420 -0.1
07/04/2017
16.68
 29,930 16.61 16.68 16.57 0 0 0
05/04/2017
16.61
 17,100 16.83 16.83 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |