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
(2025-12-29) 		1.05 1.69% 13,284,900 -1,375,600 -88.0
61.95
73.90
63
2 tháng
(2025-12-01) 		0.07 0.11% 17,591,900 -1,522,200 -97.1
61.66
73.90
63
3 tháng
(2025-10-30) 		-0.22 -0.35% 21,295,200 -2,219,800 -142.0
60.68
73.90
63
6 tháng
(2025-08-01) 		-0.81 -1.27% 39,243,500 -3,929,440 -249.4
58.34
73.90
63
12 tháng
(2025-02-03) 		14.41 29.60% 99,189,254 -1,258,040 -62.3
43.38
73.90
63
24 tháng
(2024-02-15) 		31.96 102.62% 178,967,901 -2,767,942 -157.9
26.72
73.90
63
36 tháng
(2023-02-13) 		41.92 197.97% 190,166,305 -2,706,567 -156.1
20.45
73.90
63
60 tháng
(2021-02-23) 		43.72 225.67% 244,595,200 -4,127,777 -244.5
17.27
73.90
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
21.72
 79,250 21.19 21.99 21.19 0 0 0
14/11/2016
21.19
 12,468 21.16 21.32 21.14 0 0 0
11/11/2016
21.16
 4,828 21.16 21.43 20.93 0 0 0
10/11/2016
21.16
 32,436 20.42 21.16 20.66 0 1 -0.0
09/11/2016
20.42
 68,650 20.63 20.69 20.13 0 0 0
08/11/2016
20.63
 12,655 20.58 20.87 20.58 0 0 0
07/11/2016
20.58
 19,919 20.40 20.79 20.45 0 0 0
04/11/2016
20.40
 19,663 20.40 20.87 20.40 0 4,300 -0.3
03/11/2016
20.40
 39,813 20.77 20.77 19.87 0 0 0
02/11/2016
20.77
 26,488 21.30 21.72 20.77 1,001 5,000 -0.3
01/11/2016
21.30
 12,870 21.38 21.40 21.16 0 0 0
31/10/2016
21.38
 15,739 21.32 21.46 20.95 0 0 0
28/10/2016
21.32
 28,392 21.14 21.32 21.06 0 0 0
27/10/2016
21.14
 10,000 20.77 21.16 20.77 0 100 -0.0
26/10/2016
20.77
 20,598 20.93 21.19 20.16 0 0 0
25/10/2016
20.93
 47,090 21.14 22.20 20.79 0 0 0
24/10/2016
21.14
 60,047 21.85 21.85 21.14 0 0 0
21/10/2016
21.85
 33,040 22.01 22.25 21.48 0 0 0
20/10/2016
22.01
 37,128 22.46 22.75 21.99 0 16,000 -1.3
19/10/2016
22.46
 21,730 22.25 22.52 22.25 0 0 0
18/10/2016
22.25
 9,100 22.22 22.44 22.12 0 0 0
17/10/2016
22.22
 15,944 22.09 22.49 22.12 0 0 0
14/10/2016
22.09
 74,958 21.99 22.52 21.99 0 51,000 -4.3
13/10/2016
21.99
 31,829 21.75 22.12 21.46 0 21,200 -1.7
12/10/2016
21.75
 22,645 21.99 22.46 21.72 0 5,000 -0.4
11/10/2016
21.99
 79,652 21.83 21.99 21.19 0 0 0
10/10/2016
21.83
 51,520 22.67 22.73 21.72 0 9,300 -0.8
07/10/2016
22.67
 112,373 23.26 23.31 22.30 0 0 0
06/10/2016
23.26
 31,430 22.89 23.52 22.89 0 0 0
05/10/2016
22.89
 81,878 22.91 23.05 22.75 0 0 0
04/10/2016
22.91
 126,435 23.15 23.84 22.78 0 10,000 -0.9
03/10/2016
23.15
 50,822 22.78 23.84 22.70 0 0 0
30/09/2016
22.78
 122,580 22.25 22.89 22.28 0 70 -0.0
29/09/2016
22.25
 165,177 21.72 23.05 21.72 0 6,000 -0.5
28/09/2016
21.72
 94,389 21.83 21.85 21.54 300 0 0.0
27/09/2016
21.83
 57,240 21.59 21.85 21.46 100 0 0.0
26/09/2016
21.59
 37,131 21.46 21.85 21.32 0 3,300 -0.3
23/09/2016
21.46
 74,552 21.72 21.72 21.46 600 12 0.0
22/09/2016
21.72
 39,330 21.93 22.25 21.72 0 0 0
21/09/2016
21.93
 77,766 21.72 21.99 21.59 22,400 25,296 -0.2
20/09/2016
21.72
 125,885 21.40 22.07 21.19 10,000 10,900 -0.1
19/09/2016
21.40
 93,720 20.71 21.40 20.71 0 0 0
16/09/2016
20.71
 23,958 20.93 21.19 20.66 0 0 0
15/09/2016
20.93
 32,263 20.77 21.14 20.71 0 5,000 -0.4
14/09/2016
20.77
 20,090 20.79 21.06 20.53 500 0 0.0
13/09/2016
20.79
 39,530 20.16 20.90 20.18 1,600 0 0.1
12/09/2016
20.16
 24,410 20.93 20.93 20.13 200 0 0.0
09/09/2016
20.93
 61,581 21.19 21.32 20.66 0 4,500 -0.4
08/09/2016
21.19
 67,780 21.11 21.46 21.01 0 0 0
07/09/2016
21.11
 51,571 20.69 21.19 20.66 2,000 3,900 -0.1
06/09/2016
20.69
 139,010 20.40 21.14 20.26 0 0 0
05/09/2016
20.40
 88,000 19.76 20.63 19.63 0 3,020 -0.2
01/09/2016
19.76
 45,324 19.87 20.00 19.63 30 2,400 -0.2
31/08/2016
19.87
 130,640 19.02 19.87 19.02 4,000 0 0.3
30/08/2016
19.02
 23,241 18.83 19.13 18.81 1,100 0 0.1
29/08/2016
18.83
 124,306 18.73 19.28 18.67 100 0 0.0
26/08/2016
18.73
 84,750 19.07 19.47 18.73 0 0 0
25/08/2016
19.07
 59,350 19.34 19.73 19.07 0 0 0
24/08/2016
19.34
 70,722 19.26 19.73 19.23 0 1,000 -0.1
23/08/2016
19.26
 54,196 19.26 19.44 18.86 0 0 0
22/08/2016
19.26
 117,300 19.42 19.42 18.81 0 0 0
19/08/2016
19.42
 97,112 19.39 19.87 19.26 0 16,200 -1.2
18/08/2016
19.39
 130,221 19.68 20.00 19.20 0 14,900 -1.1
17/08/2016
19.68
 321,716 18.41 19.73 18.22 1,600 100 0.1
16/08/2016
18.41
 99,930 18.01 18.52 18.01 9,300 0 0.6
15/08/2016
18.01
 56,525 17.96 18.01 17.72 15,000 500 1.0
12/08/2016
17.96
 50,423 17.99 18.01 17.67 20,800 0 1.4
11/08/2016
17.99
 285,690 17.27 18.04 17.32 32,500 88,400 -3.8
10/08/2016
17.27
 287,586 17.27 17.30 17.22 16,800 196,276 -11.7
09/08/2016
17.27
 72,126 17.22 17.43 17.19 700 0 0.0
08/08/2016
17.22
 33,581 17.16 17.46 16.95 19,200 0 1.2
05/08/2016
17.16
 36,836 16.95 17.19 16.90 19,400 0 1.2
04/08/2016
16.95
 95,286 16.90 17.46 16.90 62,100 0 4.0
03/08/2016
16.90
 22,120 16.98 17.06 16.69 20,000 0 1.3
02/08/2016
16.98
 103,660 17.35 17.35 16.69 30,040 0 1.9
01/08/2016
17.35
 81,740 17.46 17.64 17.22 41,500 0 2.7
29/07/2016
17.46
 47,220 17.24 17.48 17.22 300 0 0.0
28/07/2016
17.24
 69,300 17.22 17.64 17.16 42,000 42,000 0
27/07/2016
17.22
 41,510 17.16 17.46 16.45 22,700 0 1.5
26/07/2016
17.16
 52,500 17.22 17.24 16.95 30,000 3,100 1.7
25/07/2016
17.22
 26,300 17.32 17.32 17.11 21,600 0 1.4
22/07/2016
17.32
 81,402 17.46 17.48 16.82 30,000 0 1.9
21/07/2016
17.46
 53,520 17.48 17.69 17.22 3,600 1,200 0.2
20/07/2016
17.48
 51,180 17.48 17.62 17.09 15,600 0 1.0
19/07/2016
17.48
 83,128 17.22 17.72 16.87 30,000 0 2.0
18/07/2016
17.22
 31,944 17.27 17.46 17.03 0 0 0
15/07/2016
17.27
 37,190 17.72 17.80 17.22 0 0 0
14/07/2016
17.72
 187,110 17.09 18.25 16.48 16,100 18,000 -0.1
13/07/2016
17.09
 85,294 17.35 17.75 16.95 450 0 0.0
12/07/2016
17.35
 93,008 17.22 17.48 16.82 0 420 -0.0
11/07/2016
17.22
 101,617 18.15 18.28 16.95 2,400 100 0.2
08/07/2016
18.15
 143,106 18.94 19.07 18.04 13,100 300 0.9
07/07/2016
18.94
 230,842 18.38 19.07 17.56 4,000 163,806 -10.6
06/07/2016
18.38
 23,445 18.01 18.41 17.93 4,500 1,505 0.2
05/07/2016
18.01
 891,683 17.35 19.07 17.51 0 806,000 -54.2
04/07/2016
17.35
 23,200 17.46 17.56 17.22 200 1,000 -0.1
01/07/2016
17.46
 19,010 17.43 17.56 17.06 0 4,000 -0.3
30/06/2016
17.43
 30,300 17.22 17.48 17.16 100 100 0
29/06/2016
17.22
 15,863 16.98 17.22 16.69 0 60 -0.0
28/06/2016
16.98
 5,070 16.95 17.22 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |