CTCP Nhựa Thiếu niên Tiền Phong (ntp)

60.50
1.70
(2.89%)
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
(2026-04-06) 		3.80 6.91% 2,972,900 -356,802 -1.6
55
61.40
60.50
2 tháng
(2026-03-06) 		-3.40 -5.47% 7,580,200 -756,002 -24.7
54.50
62.20
60.50
3 tháng
(2026-02-04) 		-6 -9.26% 11,793,400 -815,202 -28.6
54.50
64.80
60.50
6 tháng
(2025-11-06) 		-4.23 -6.71% 33,202,900 -2,614,602 -143.3
54.50
73.90
60.50
12 tháng
(2025-05-12) 		1.44 2.50% 80,461,000 -4,503,942 -252.0
54.50
73.90
60.50
24 tháng
(2024-05-15) 		28.99 97.25% 187,405,217 -3,615,694 -189.3
29.81
73.90
60.50
36 tháng
(2023-05-22) 		35.57 153.07% 201,696,114 -3,583,650 -188.5
23.04
73.90
60.50
60 tháng
(2021-05-31) 		33.94 136.52% 252,094,661 -5,556,587 -297.6
17.27
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
21.66
 4,300 21.66 21.66 21.33 4,300 0 0.3
10/07/2017
21.66
 0 21.66 21.66 21.66 0 0 0
07/07/2017
21.66
 3,206 21.49 21.66 21.49 0 0 0
06/07/2017
21.49
 47,435 21.59 21.59 21.17 0 45,400 -3.0
05/07/2017
21.59
 5,700 21.66 21.66 21.59 0 0 0
04/07/2017
21.66
 4,300 21.69 21.76 21.66 0 0 0
03/07/2017
21.69
 3,421 21.99 21.99 21.69 0 0 0
30/06/2017
21.99
 6,006 21.76 21.99 21.66 0 0 0
29/06/2017
21.76
 8,920 21.49 22.87 21.40 0 0 0
28/06/2017
21.49
 26,000 21.49 21.53 21.49 0 25,000 -1.6
27/06/2017
21.49
 16,515 21.79 21.79 21.49 0 0 0
26/06/2017
21.79
 712 21.49 21.79 21.49 0 0 0
23/06/2017
21.49
 24,710 21.49 21.53 21.43 0 600 -0.0
22/06/2017
21.49
 30,320 21.49 21.49 21.33 0 0 0
21/06/2017
21.49
 8,150 21.40 21.49 21.33 600 0 0.0
20/06/2017
21.40
 7,730 21.33 22.97 21.33 20 10 0.0
19/06/2017
21.33
 7,294 21.40 21.49 21.33 0 0 0
16/06/2017
21.40
 11,720 21.49 21.49 19.53 0 0 0
15/06/2017
21.49
 8,300 21.33 21.49 21.33 0 0 0
14/06/2017
21.33
 45,800 21.49 21.49 21.33 0 28,000 -1.8
13/06/2017
21.49
 37,272 21.49 21.63 21.00 0 31,000 -2.0
12/06/2017
21.49
 10,800 21.63 21.63 21.46 0 0 0
09/06/2017
21.63
 11,310 21.66 21.66 21.36 0 0 0
08/06/2017
21.66
 17,493 21.33 21.66 21.04 0 10 -0.0
07/06/2017
21.33
 44,100 21.33 21.33 21.33 0 7,600 -0.5
06/06/2017
21.33
 19,989 21.04 21.33 21.04 0 0 0
05/06/2017
21.04
 8,500 21.43 21.49 21.04 0 0 0
02/06/2017
21.43
 15,621 21.79 21.86 21.40 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
21.79
 21,550 21.47 21.82 21.49 0 5,550 -0.4
31/05/2017
21.47
 103,385 21.06 21.74 21.12 5,500 0 0.4
30/05/2017
21.06
 33,795 20.68 21.06 20.79 3,600 40 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |