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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |