CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2017
20.31
 39,199 20.48 20.59 20.31 100 7,700 -0.6
20/02/2017
20.48
 17,605 20.59 20.61 20.45 200 0 0.0
17/02/2017
20.59
 18,683 20.59 20.59 20.53 0 12,243 -0.9
16/02/2017
20.59
 46,750 20.59 21.22 20.59 100 30,100 -2.3
15/02/2017
20.59
 89,080 20.59 20.72 20.50 0 59,480 -4.4
14/02/2017
20.59
 27,971 20.59 20.72 20.59 0 18,800 -1.4
13/02/2017
20.59
 58,543 20.59 20.70 20.48 0 21,000 -1.6
10/02/2017
20.59
 44,129 20.61 20.86 20.59 0 4,100 -0.3
09/02/2017
20.61
 37,110 21.25 21.25 19.87 0 0 0
08/02/2017
21.25
 3,400 20.89 21.25 20.92 100 0 0.0
07/02/2017
20.89
 46,840 20.72 21.83 20.59 10,900 0 0.8
06/02/2017
20.72
 16,910 21.00 21.03 20.61 0 0 0
03/02/2017
21.00
 2,700 21.33 21.33 21.00 0 0 0
02/02/2017
21.33
 6,300 21.39 21.42 21.28 0 0 0
25/01/2017
21.39
 4,910 21.06 21.39 21.00 10 0 0.0
24/01/2017
21.06
 8,750 21.00 21.28 18.90 0 0 0
23/01/2017
21.00
 4,230 21.00 21.11 20.75 0 0 0
20/01/2017
21.00
 20,250 21.22 21.28 21.00 0 0 0
19/01/2017
21.22
 11,500 21.28 21.31 21.22 0 0 0
18/01/2017
21.28
 10,302 21.31 21.36 21.28 0 0 0
17/01/2017
21.31
 8,600 21.28 21.42 21.28 0 0 0
16/01/2017
21.28
 7,126 21.39 21.39 21.28 800 1,900 -0.1
13/01/2017
21.39
 11,492 21.33 21.53 21.33 0 3,100 -0.2
12/01/2017
21.33
 26,930 21.17 21.42 21.28 0 17,500 -1.4
11/01/2017
21.17
 7,656 21.28 21.33 21.17 0 3,436 -0.3
10/01/2017
21.28
 28,000 21.31 21.39 21.00 0 8,400 -0.7
09/01/2017
21.31
 10,259 21.39 21.53 21.03 0 0 0
06/01/2017
21.39
 42,820 21.42 21.42 21.25 0 23,900 -1.8
05/01/2017
21.42
 12,500 21.50 21.55 21.42 0 0 0
04/01/2017
21.50
 7,320 21.42 21.53 21.42 0 0 0
03/01/2017
21.42
 5,680 21.42 21.64 21.42 0 0 0
30/12/2016
21.42
 90 21.42 21.42 21.42 0 0 0
29/12/2016
21.42
 11,935 21.42 21.69 21.42 0 0 0
28/12/2016
21.42
 17,703 21.28 21.61 21.42 0 0 0
27/12/2016
21.28
 14,738 21.42 21.55 21.28 0 0 0
26/12/2016
21.42
 16,151 21.47 21.69 21.42 100 0 0.0
23/12/2016
21.47
 26,629 21.83 21.83 21.44 0 0 0
22/12/2016
21.83
 10,908 21.83 22.08 21.55 0 0 0
21/12/2016
21.83
 2,151 21.58 21.83 21.55 0 0 0
20/12/2016
21.58
 3,631 21.72 21.83 21.58 20 0 0.0
19/12/2016
21.72
 36,290 21.50 22.66 21.47 0 0 0
16/12/2016
21.50
 15,800 21.53 21.53 21.33 0 1,600 -0.1
15/12/2016
21.53
 3,700 21.55 21.66 21.33 0 0 0
14/12/2016
21.55
 14,428 21.28 21.61 21.19 5,000 0 0.4
13/12/2016
21.28
 2,510 21.44 21.75 21.17 0 0 0
12/12/2016
21.44
 10,633 21.47 21.64 21.31 0 0 0
09/12/2016
21.47
 5,700 21.47 21.53 21.17 0 0 0
08/12/2016
21.47
 9,700 21.28 21.53 21.03 100 0 0.0
07/12/2016
21.28
 17,880 21.17 21.77 21.00 0 8,280 -0.6
06/12/2016
21.17
 23,820 21.33 21.50 21.17 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
21.33
 33,900 21.36 21.89 21.28 0 1,000 -0.1
02/12/2016
21.36
 59,300 21.03 21.52 20.98 0 31,600 -2.5
01/12/2016
21.03
 74,500 21.14 21.28 21.03 0 50,600 -3.9
30/11/2016
21.14
 7,582 20.87 21.44 20.79 380,882 380,882 0
29/11/2016
20.87
 14,949 20.68 21.69 20.33 0 0 0
28/11/2016
20.68
 64,774 21.82 21.82 19.65 0 15,000 -1.2
25/11/2016
21.82
 24,330 21.79 22.17 21.79 1,080,000 1,091,200 -0.9
24/11/2016
21.79
 11,500 22.07 22.09 21.79 0 4,200 -0.3
23/11/2016
22.07
 26,134 21.85 22.07 21.71 0 0 0
22/11/2016
21.85
 32,920 21.85 22.20 21.82 0 13,400 -1.1
21/11/2016
21.85
 18,660 21.98 22.31 21.85 0 5,600 -0.5
18/11/2016
21.98
 16,980 21.98 22.34 21.96 0 0 0
17/11/2016
21.98
 14,534 22.09 22.23 21.79 0 3,400 -0.3
16/11/2016
22.09
 37,831 22.23 22.42 22.09 0 14,000 -1.1
15/11/2016
22.23
 79,250 21.69 22.50 21.69 0 0 0
14/11/2016
21.69
 12,468 21.66 21.82 21.63 0 0 0
11/11/2016
21.66
 4,828 21.66 21.93 21.41 0 0 0
10/11/2016
21.66
 32,436 20.90 21.66 21.14 0 1 -0.0
09/11/2016
20.90
 68,650 21.12 21.17 20.60 0 0 0
08/11/2016
21.12
 12,655 21.06 21.36 21.06 0 0 0
07/11/2016
21.06
 19,919 20.87 21.28 20.93 0 0 0
04/11/2016
20.87
 19,663 20.87 21.36 20.87 0 4,300 -0.3
03/11/2016
20.87
 39,813 21.25 21.25 20.33 0 0 0
02/11/2016
21.25
 26,488 21.79 22.23 21.25 1,001 5,000 -0.3
01/11/2016
21.79
 12,870 21.88 21.90 21.66 0 0 0
31/10/2016
21.88
 15,739 21.82 21.96 21.44 0 0 0
28/10/2016
21.82
 28,392 21.63 21.82 21.55 0 0 0
27/10/2016
21.63
 10,000 21.25 21.66 21.25 0 100 -0.0
26/10/2016
21.25
 20,598 21.41 21.69 20.63 0 0 0
25/10/2016
21.41
 47,090 21.63 22.72 21.28 0 0 0
24/10/2016
21.63
 60,047 22.36 22.36 21.63 0 0 0
21/10/2016
22.36
 33,040 22.53 22.77 21.98 0 0 0
20/10/2016
22.53
 37,128 22.99 23.28 22.50 0 16,000 -1.3
19/10/2016
22.99
 21,730 22.77 23.04 22.77 0 0 0
18/10/2016
22.77
 9,100 22.74 22.96 22.63 0 0 0
17/10/2016
22.74
 15,944 22.61 23.01 22.63 0 0 0
14/10/2016
22.61
 74,958 22.50 23.04 22.50 0 51,000 -4.3
13/10/2016
22.50
 31,829 22.25 22.63 21.96 0 21,200 -1.7
12/10/2016
22.25
 22,645 22.50 22.99 22.23 0 5,000 -0.4
11/10/2016
22.50
 79,652 22.34 22.50 21.69 0 0 0
10/10/2016
22.34
 51,520 23.20 23.26 22.23 0 9,300 -0.8
07/10/2016
23.20
 112,373 23.80 23.85 22.82 0 0 0
06/10/2016
23.80
 31,430 23.42 24.07 23.42 0 0 0
05/10/2016
23.42
 81,878 23.45 23.58 23.28 0 0 0
04/10/2016
23.45
 126,435 23.69 24.40 23.31 0 10,000 -0.9
03/10/2016
23.69
 50,822 23.31 24.40 23.23 0 0 0
30/09/2016
23.31
 122,580 22.77 23.42 22.80 0 70 -0.0
29/09/2016
22.77
 165,177 22.23 23.58 22.23 0 6,000 -0.5
28/09/2016
22.23
 94,389 22.34 22.36 22.04 300 0 0.0
27/09/2016
22.34
 57,240 22.09 22.36 21.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |