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)
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
16/11/2016
21.59
 37,831 21.72 21.91 21.59 0 14,000 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |