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)
24/05/2017
16.79
 3,600 17.01 17.01 16.68 0 1,000 -0.1
23/05/2017
17.01
 4,587 16.90 17.01 16.85 4,013 1,500 0.2
22/05/2017
16.90
 2,597 16.99 16.99 16.79 18 0 0.0
19/05/2017
16.99
 9,320 16.88 16.99 16.72 220 0 0.0
18/05/2017
16.88
 4,524 16.90 17.01 16.48 10 0 0.0
17/05/2017
16.90
 8,651 16.90 16.90 16.68 40 0 0.0
16/05/2017
16.90
 16,578 17.12 17.12 16.68 0 4,300 -0.3
15/05/2017
17.12
 13,380 16.83 17.12 16.90 0 0 0
12/05/2017
16.83
 39,812 16.24 17.23 16.02 0 600 -0.0
11/05/2017
16.24
 7,200 16.24 16.26 16.24 0 0 0
10/05/2017
16.24
 7,936 16.13 16.24 16.15 0 0 0
09/05/2017
16.13
 10,400 16.02 16.13 16.02 0 0 0
08/05/2017
16.02
 27,208 16.20 16.20 16.02 0 20,000 -1.5
05/05/2017
16.20
 4,370 16.04 16.24 16.02 0 0 0
04/05/2017
16.04
 9,417 16.46 16.46 16.02 0 0 0
03/05/2017
16.46
 7,520 16.57 16.57 15.91 520 0 0.0
28/04/2017
16.57
 473 16.46 16.57 16.50 0 0 0
27/04/2017
16.46
 3,300 16.44 16.46 16.46 0 0 0
26/04/2017
16.44
 115,210 16.57 16.57 15.76 0 210 -0.0
25/04/2017
16.57
 12,100 16.66 16.66 16.55 0 800 -0.1
24/04/2017
16.66
 3,400 16.74 16.74 16.57 0 300 -0.0
21/04/2017
16.74
 14,130 16.68 16.77 16.68 0 0 0
20/04/2017
16.68
 7,766 16.59 16.70 16.66 0 600 -0.0
19/04/2017
16.59
 2,224 16.57 16.63 16.57 0 524 -0.0
18/04/2017
16.57
 14,101 16.46 16.57 16.50 0 1,710 -0.1
17/04/2017
16.46
 12,069 16.48 16.61 16.46 0 0 0
14/04/2017
16.48
 31,120 16.63 16.68 16.48 0 0 0
13/04/2017
16.63
 102,115 16.61 16.68 16.15 0 80,000 -6.0
12/04/2017
16.61
 68,955 16.68 16.68 16.61 0 38,100 -2.9
11/04/2017
16.68
 35,220 16.68 16.79 16.57 0 20 -0.0
10/04/2017
16.68
 18,820 16.68 16.68 16.57 0 1,420 -0.1
07/04/2017
16.68
 29,930 16.61 16.68 16.57 0 0 0
05/04/2017
16.61
 17,100 16.83 16.83 16.61 0 0 0
04/04/2017
16.83
 11,849 16.53 16.88 16.53 0 0 0
03/04/2017
16.53
 31,802 17.12 17.12 16.48 0 20,000 -1.5
31/03/2017
17.12
 48,100 17.10 17.56 16.90 0 6,000 -0.5
30/03/2017
17.10
 51,505 16.48 17.10 16.46 0 20,000 -1.5
29/03/2017
16.48
 28,002 16.39 16.61 16.46 0 0 0
28/03/2017
16.39
 7,200 16.02 16.46 16.24 0 0 0
27/03/2017
16.02
 39,870 16.46 16.46 16.02 0 23,000 -1.7
24/03/2017
16.46
 9,653 16.02 16.57 16.24 0 0 0
23/03/2017
16.02
 30,104 15.98 16.13 15.91 0 0 0
22/03/2017
15.98
 8,060 16.04 16.09 15.98 0 0 0
21/03/2017
16.04
 17,610 16.11 16.11 16.02 0 0 0
20/03/2017
16.11
 20,300 16.13 16.13 15.80 0 100 -0.0
17/03/2017
16.13
 9,604 16.22 16.22 16.13 0 0 0
16/03/2017
16.22
 11,100 15.87 16.22 15.87 5,000 0 0.4
15/03/2017
15.87
 5,030 15.71 15.87 15.82 0 0 0
14/03/2017
15.71
 23,056 15.65 15.80 15.69 0 20,000 -1.4
13/03/2017
15.65
 23,508 15.65 15.80 15.58 0 20,000 -1.4
10/03/2017
15.65
 9,900 15.80 15.80 15.65 0 6,100 -0.4
09/03/2017
15.80
 6,110 16.17 16.17 15.76 0 0 0
08/03/2017
16.17
 3,160 15.60 16.17 15.60 0 0 0
07/03/2017
15.60
 18,880 15.60 15.69 15.58 100 5,000 -0.3
06/03/2017
15.60
 6,700 15.38 15.63 15.58 0 300 -0.0
03/03/2017
15.38
 8,108 15.36 15.38 15.36 0 0 0
02/03/2017
15.36
 14,444 15.43 15.45 15.36 0 0 0
01/03/2017
15.43
 19,110 15.47 15.47 15.36 0 0 0
28/02/2017
15.47
 16,956 15.76 15.76 15.36 0 0 0
27/02/2017
15.76
 8,200 15.80 15.80 15.63 100 0 0.0
24/02/2017
15.80
 19,334 16.02 16.02 15.80 100 0 0.0
23/02/2017
16.02
 23,229 16.06 16.06 15.82 100 0 0.0
22/02/2017
16.06
 15,583 16.13 16.13 16.06 0 0 0
21/02/2017
16.13
 39,199 16.26 16.35 16.13 100 7,700 -0.6
20/02/2017
16.26
 17,605 16.35 16.37 16.24 200 0 0.0
17/02/2017
16.35
 18,683 16.35 16.35 16.31 0 12,243 -0.9
16/02/2017
16.35
 46,750 16.35 16.85 16.35 100 30,100 -2.3
15/02/2017
16.35
 89,080 16.35 16.46 16.28 0 59,480 -4.4
14/02/2017
16.35
 27,971 16.35 16.46 16.35 0 18,800 -1.4
13/02/2017
16.35
 58,543 16.35 16.44 16.26 0 21,000 -1.6
10/02/2017
16.35
 44,129 16.37 16.57 16.35 0 4,100 -0.3
09/02/2017
16.37
 37,110 16.88 16.88 15.78 0 0 0
08/02/2017
16.88
 3,400 16.59 16.88 16.61 100 0 0.0
07/02/2017
16.59
 46,840 16.46 17.34 16.35 10,900 0 0.8
06/02/2017
16.46
 16,910 16.68 16.70 16.37 0 0 0
03/02/2017
16.68
 2,700 16.94 16.94 16.68 0 0 0
02/02/2017
16.94
 6,300 16.99 17.01 16.90 0 0 0
25/01/2017
16.99
 4,910 16.72 16.99 16.68 10 0 0.0
24/01/2017
16.72
 8,750 16.68 16.90 15.01 0 0 0
23/01/2017
16.68
 4,230 16.68 16.77 16.48 0 0 0
20/01/2017
16.68
 20,250 16.85 16.90 16.68 0 0 0
19/01/2017
16.85
 11,500 16.90 16.92 16.85 0 0 0
18/01/2017
16.90
 10,302 16.92 16.96 16.90 0 0 0
17/01/2017
16.92
 8,600 16.90 17.01 16.90 0 0 0
16/01/2017
16.90
 7,126 16.99 16.99 16.90 800 1,900 -0.1
13/01/2017
16.99
 11,492 16.94 17.10 16.94 0 3,100 -0.2
12/01/2017
16.94
 26,930 16.81 17.01 16.90 0 17,500 -1.4
11/01/2017
16.81
 7,656 16.90 16.94 16.81 0 3,436 -0.3
10/01/2017
16.90
 28,000 16.92 16.99 16.68 0 8,400 -0.7
09/01/2017
16.92
 10,259 16.99 17.10 16.70 0 0 0
06/01/2017
16.99
 42,820 17.01 17.01 16.88 0 23,900 -1.8
05/01/2017
17.01
 12,500 17.07 17.12 17.01 0 0 0
04/01/2017
17.07
 7,320 17.01 17.10 17.01 0 0 0
03/01/2017
17.01
 5,680 17.01 17.18 17.01 0 0 0
30/12/2016
17.01
 90 17.01 17.01 17.01 0 0 0
29/12/2016
17.01
 11,935 17.01 17.23 17.01 0 0 0
28/12/2016
17.01
 17,703 16.90 17.16 17.01 0 0 0
27/12/2016
16.90
 14,738 17.01 17.12 16.90 0 0 0
26/12/2016
17.01
 16,151 17.05 17.23 17.01 100 0 0.0
23/12/2016
17.05
 26,629 17.34 17.34 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |