CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2016
17.34
 10,908 17.34 17.53 17.12 0 0 0
21/12/2016
17.34
 2,151 17.14 17.34 17.12 0 0 0
20/12/2016
17.14
 3,631 17.25 17.34 17.14 20 0 0.0
19/12/2016
17.25
 36,290 17.07 18.00 17.05 0 0 0
16/12/2016
17.07
 15,800 17.10 17.10 16.94 0 1,600 -0.1
15/12/2016
17.10
 3,700 17.12 17.21 16.94 0 0 0
14/12/2016
17.12
 14,428 16.90 17.16 16.83 5,000 0 0.4
13/12/2016
16.90
 2,510 17.03 17.27 16.81 0 0 0
12/12/2016
17.03
 10,633 17.05 17.18 16.92 0 0 0
09/12/2016
17.05
 5,700 17.05 17.10 16.81 0 0 0
08/12/2016
17.05
 9,700 16.90 17.10 16.70 100 0 0.0
07/12/2016
16.90
 17,880 16.81 17.29 16.68 0 8,280 -0.6
06/12/2016
16.81
 23,820 16.94 17.07 16.81 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
16.94
 33,900 16.96 17.38 16.90 0 1,000 -0.1
02/12/2016
16.96
 59,300 16.71 17.09 16.66 0 31,600 -2.5
01/12/2016
16.71
 74,500 16.79 16.90 16.71 0 50,600 -3.9
30/11/2016
16.79
 7,582 16.58 17.03 16.51 380,882 380,882 0
29/11/2016
16.58
 14,949 16.43 17.22 16.15 0 0 0
28/11/2016
16.43
 64,774 17.33 17.33 15.61 0 15,000 -1.2
25/11/2016
17.33
 24,330 17.31 17.61 17.31 1,080,000 1,091,200 -0.9
24/11/2016
17.31
 11,500 17.52 17.55 17.31 0 4,200 -0.3
23/11/2016
17.52
 26,134 17.35 17.52 17.24 0 0 0
22/11/2016
17.35
 32,920 17.35 17.63 17.33 0 13,400 -1.1
21/11/2016
17.35
 18,660 17.46 17.72 17.35 0 5,600 -0.5
18/11/2016
17.46
 16,980 17.46 17.74 17.44 0 0 0
17/11/2016
17.46
 14,534 17.55 17.65 17.31 0 3,400 -0.3
16/11/2016
17.55
 37,831 17.65 17.80 17.55 0 14,000 -1.1
15/11/2016
17.65
 79,250 17.22 17.87 17.22 0 0 0
14/11/2016
17.22
 12,468 17.20 17.33 17.18 0 0 0
11/11/2016
17.20
 4,828 17.20 17.42 17.01 0 0 0
10/11/2016
17.20
 32,436 16.60 17.20 16.79 0 1 -0.0
09/11/2016
16.60
 68,650 16.77 16.81 16.36 0 0 0
08/11/2016
16.77
 12,655 16.73 16.96 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |