CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.70
-0.30
(-0.48%)
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
(2025-12-30) 		1.05 1.69% 13,375,000 -1,373,400 -87.9
61.95
73.90
62.70
2 tháng
(2025-12-01) 		-0.03 -0.05% 17,770,100 -1,534,400 -97.9
61.66
73.90
62.70
3 tháng
(2025-10-31) 		0.46 0.73% 21,035,600 -1,980,900 -126.3
60.68
73.90
62.70
6 tháng
(2025-08-04) 		-1.20 -1.87% 39,229,600 -3,929,540 -249.4
58.34
73.90
62.70
12 tháng
(2025-02-03) 		14.31 29.40% 99,367,454 -1,270,240 -63.1
43.38
73.90
62.70
24 tháng
(2024-02-15) 		31.86 102.30% 179,146,101 -2,780,142 -158.6
26.72
73.90
62.70
36 tháng
(2023-02-14) 		41.96 199.37% 190,329,171 -2,718,767 -156.8
20.45
73.90
62.70
60 tháng
(2021-02-24) 		43.79 227.87% 244,749,830 -4,139,977 -245.2
17.27
73.90
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/12/2016
20.79
 14,738 20.93 21.06 20.79 0 0 0
26/12/2016
20.93
 16,151 20.98 21.20 20.93 100 0 0.0
23/12/2016
20.98
 26,629 21.33 21.33 20.95 0 0 0
22/12/2016
21.33
 10,908 21.33 21.58 21.06 0 0 0
21/12/2016
21.33
 2,151 21.09 21.33 21.06 0 0 0
20/12/2016
21.09
 3,631 21.22 21.33 21.09 20 0 0.0
19/12/2016
21.22
 36,290 21.01 22.14 20.98 0 0 0
16/12/2016
21.01
 15,800 21.04 21.04 20.85 0 1,600 -0.1
15/12/2016
21.04
 3,700 21.06 21.17 20.85 0 0 0
14/12/2016
21.06
 14,428 20.79 21.12 20.71 5,000 0 0.4
13/12/2016
20.79
 2,510 20.95 21.25 20.68 0 0 0
12/12/2016
20.95
 10,633 20.98 21.14 20.82 0 0 0
09/12/2016
20.98
 5,700 20.98 21.04 20.68 0 0 0
08/12/2016
20.98
 9,700 20.79 21.04 20.55 100 0 0.0
07/12/2016
20.79
 17,880 20.68 21.28 20.52 0 8,280 -0.6
06/12/2016
20.68
 23,820 20.85 21.01 20.68 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
20.85
 33,900 20.87 21.39 20.79 0 1,000 -0.1
02/12/2016
20.87
 59,300 20.56 21.03 20.50 0 31,600 -2.5
01/12/2016
20.56
 74,500 20.66 20.79 20.56 0 50,600 -3.9
30/11/2016
20.66
 7,582 20.40 20.95 20.32 380,882 380,882 0
29/11/2016
20.40
 14,949 20.21 21.19 19.87 0 0 0
28/11/2016
20.21
 64,774 21.32 21.32 19.20 0 15,000 -1.2
25/11/2016
21.32
 24,330 21.30 21.67 21.30 1,080,000 1,091,200 -0.9
24/11/2016
21.30
 11,500 21.56 21.59 21.30 0 4,200 -0.3
23/11/2016
21.56
 26,134 21.35 21.56 21.22 0 0 0
22/11/2016
21.35
 32,920 21.35 21.69 21.32 0 13,400 -1.1
21/11/2016
21.35
 18,660 21.48 21.80 21.35 0 5,600 -0.5
18/11/2016
21.48
 16,980 21.48 21.83 21.46 0 0 0
17/11/2016
21.48
 14,534 21.59 21.72 21.30 0 3,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |