CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.20
0.10
(0.17%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |