CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.20
0.10
(0.17%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2017
20.28
 31,120 20.47 20.52 20.28 0 0 0
13/04/2017
20.47
 102,115 20.44 20.52 19.87 0 80,000 -6.0
12/04/2017
20.44
 68,955 20.52 20.52 20.44 0 38,100 -2.9
11/04/2017
20.52
 35,220 20.52 20.66 20.39 0 20 -0.0
10/04/2017
20.52
 18,820 20.52 20.52 20.39 0 1,420 -0.1
07/04/2017
20.52
 29,930 20.44 20.52 20.39 0 0 0
05/04/2017
20.44
 17,100 20.71 20.71 20.44 0 0 0
04/04/2017
20.71
 11,849 20.33 20.77 20.33 0 0 0
03/04/2017
20.33
 31,802 21.06 21.06 20.28 0 20,000 -1.5
31/03/2017
21.06
 48,100 21.04 21.60 20.79 0 6,000 -0.5
30/03/2017
21.04
 51,505 20.28 21.04 20.25 0 20,000 -1.5
29/03/2017
20.28
 28,002 20.17 20.44 20.25 0 0 0
28/03/2017
20.17
 7,200 19.71 20.25 19.98 0 0 0
27/03/2017
19.71
 39,870 20.25 20.25 19.71 0 23,000 -1.7
24/03/2017
20.25
 9,653 19.71 20.39 19.98 0 0 0
23/03/2017
19.71
 30,104 19.66 19.85 19.58 0 0 0
22/03/2017
19.66
 8,060 19.74 19.79 19.66 0 0 0
21/03/2017
19.74
 17,610 19.82 19.82 19.71 0 0 0
20/03/2017
19.82
 20,300 19.85 19.85 19.44 0 100 -0.0
17/03/2017
19.85
 9,604 19.96 19.96 19.85 0 0 0
16/03/2017
19.96
 11,100 19.52 19.96 19.52 5,000 0 0.4
15/03/2017
19.52
 5,030 19.33 19.52 19.47 0 0 0
14/03/2017
19.33
 23,056 19.25 19.44 19.31 0 20,000 -1.4
13/03/2017
19.25
 23,508 19.25 19.44 19.17 0 20,000 -1.4
10/03/2017
19.25
 9,900 19.44 19.44 19.25 0 6,100 -0.4
09/03/2017
19.44
 6,110 19.90 19.90 19.39 0 0 0
08/03/2017
19.90
 3,160 19.20 19.90 19.20 0 0 0
07/03/2017
19.20
 18,880 19.20 19.31 19.17 100 5,000 -0.3
06/03/2017
19.20
 6,700 18.93 19.23 19.17 0 300 -0.0
03/03/2017
18.93
 8,108 18.90 18.93 18.90 0 0 0
02/03/2017
18.90
 14,444 18.98 19.01 18.90 0 0 0
01/03/2017
18.98
 19,110 19.04 19.04 18.90 0 0 0
28/02/2017
19.04
 16,956 19.39 19.39 18.90 0 0 0
27/02/2017
19.39
 8,200 19.44 19.44 19.23 100 0 0.0
24/02/2017
19.44
 19,334 19.71 19.71 19.44 100 0 0.0
23/02/2017
19.71
 23,229 19.77 19.77 19.47 100 0 0.0
22/02/2017
19.77
 15,583 19.85 19.85 19.77 0 0 0
21/02/2017
19.85
 39,199 20.01 20.12 19.85 100 7,700 -0.6
20/02/2017
20.01
 17,605 20.12 20.14 19.98 200 0 0.0
17/02/2017
20.12
 18,683 20.12 20.12 20.06 0 12,243 -0.9
16/02/2017
20.12
 46,750 20.12 20.74 20.12 100 30,100 -2.3
15/02/2017
20.12
 89,080 20.12 20.25 20.04 0 59,480 -4.4
14/02/2017
20.12
 27,971 20.12 20.25 20.12 0 18,800 -1.4
13/02/2017
20.12
 58,543 20.12 20.23 20.01 0 21,000 -1.6
10/02/2017
20.12
 44,129 20.14 20.39 20.12 0 4,100 -0.3
09/02/2017
20.14
 37,110 20.77 20.77 19.42 0 0 0
08/02/2017
20.77
 3,400 20.41 20.77 20.44 100 0 0.0
07/02/2017
20.41
 46,840 20.25 21.33 20.12 10,900 0 0.8
06/02/2017
20.25
 16,910 20.52 20.55 20.14 0 0 0
03/02/2017
20.52
 2,700 20.85 20.85 20.52 0 0 0
02/02/2017
20.85
 6,300 20.90 20.93 20.79 0 0 0
25/01/2017
20.90
 4,910 20.58 20.90 20.52 10 0 0.0
24/01/2017
20.58
 8,750 20.52 20.79 18.47 0 0 0
23/01/2017
20.52
 4,230 20.52 20.63 20.28 0 0 0
20/01/2017
20.52
 20,250 20.74 20.79 20.52 0 0 0
19/01/2017
20.74
 11,500 20.79 20.82 20.74 0 0 0
18/01/2017
20.79
 10,302 20.82 20.87 20.79 0 0 0
17/01/2017
20.82
 8,600 20.79 20.93 20.79 0 0 0
16/01/2017
20.79
 7,126 20.90 20.90 20.79 800 1,900 -0.1
13/01/2017
20.90
 11,492 20.85 21.04 20.85 0 3,100 -0.2
12/01/2017
20.85
 26,930 20.68 20.93 20.79 0 17,500 -1.4
11/01/2017
20.68
 7,656 20.79 20.85 20.68 0 3,436 -0.3
10/01/2017
20.79
 28,000 20.82 20.90 20.52 0 8,400 -0.7
09/01/2017
20.82
 10,259 20.90 21.04 20.55 0 0 0
06/01/2017
20.90
 42,820 20.93 20.93 20.77 0 23,900 -1.8
05/01/2017
20.93
 12,500 21.01 21.06 20.93 0 0 0
04/01/2017
21.01
 7,320 20.93 21.04 20.93 0 0 0
03/01/2017
20.93
 5,680 20.93 21.14 20.93 0 0 0
30/12/2016
20.93
 90 20.93 20.93 20.93 0 0 0
29/12/2016
20.93
 11,935 20.93 21.20 20.93 0 0 0
28/12/2016
20.93
 17,703 20.79 21.12 20.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |