CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
22.09
 37,131 21.96 22.36 21.82 0 3,300 -0.3
23/09/2016
21.96
 74,552 22.23 22.23 21.96 600 12 0.0
22/09/2016
22.23
 39,330 22.44 22.77 22.23 0 0 0
21/09/2016
22.44
 77,766 22.23 22.50 22.09 22,400 25,296 -0.2
20/09/2016
22.23
 125,885 21.90 22.58 21.69 10,000 10,900 -0.1
19/09/2016
21.90
 93,720 21.20 21.90 21.20 0 0 0
16/09/2016
21.20
 23,958 21.41 21.69 21.14 0 0 0
15/09/2016
21.41
 32,263 21.25 21.63 21.20 0 5,000 -0.4
14/09/2016
21.25
 20,090 21.28 21.55 21.01 500 0 0.0
13/09/2016
21.28
 39,530 20.63 21.39 20.66 1,600 0 0.1
12/09/2016
20.63
 24,410 21.41 21.41 20.60 200 0 0.0
09/09/2016
21.41
 61,581 21.69 21.82 21.14 0 4,500 -0.4
08/09/2016
21.69
 67,780 21.60 21.96 21.50 0 0 0
07/09/2016
21.60
 51,571 21.17 21.69 21.14 2,000 3,900 -0.1
06/09/2016
21.17
 139,010 20.87 21.63 20.74 0 0 0
05/09/2016
20.87
 88,000 20.22 21.12 20.09 0 3,020 -0.2
01/09/2016
20.22
 45,324 20.33 20.47 20.09 30 2,400 -0.2
31/08/2016
20.33
 130,640 19.46 20.33 19.46 4,000 0 0.3
30/08/2016
19.46
 23,241 19.27 19.57 19.25 1,100 0 0.1
29/08/2016
19.27
 124,306 19.16 19.73 19.11 100 0 0.0
26/08/2016
19.16
 84,750 19.52 19.92 19.16 0 0 0
25/08/2016
19.52
 59,350 19.79 20.19 19.52 0 0 0
24/08/2016
19.79
 70,722 19.71 20.19 19.68 0 1,000 -0.1
23/08/2016
19.71
 54,196 19.71 19.90 19.30 0 0 0
22/08/2016
19.71
 117,300 19.87 19.87 19.25 0 0 0
19/08/2016
19.87
 97,112 19.84 20.33 19.71 0 16,200 -1.2
18/08/2016
19.84
 130,221 20.14 20.47 19.65 0 14,900 -1.1
17/08/2016
20.14
 321,716 18.84 20.19 18.65 1,600 100 0.1
16/08/2016
18.84
 99,930 18.43 18.95 18.43 9,300 0 0.6
15/08/2016
18.43
 56,525 18.38 18.43 18.13 15,000 500 1.0
12/08/2016
18.38
 50,423 18.41 18.43 18.08 20,800 0 1.4
11/08/2016
18.41
 285,690 17.67 18.46 17.73 32,500 88,400 -3.8
10/08/2016
17.67
 287,586 17.67 17.70 17.62 16,800 196,276 -11.7
09/08/2016
17.67
 72,126 17.62 17.84 17.59 700 0 0.0
08/08/2016
17.62
 33,581 17.57 17.86 17.35 19,200 0 1.2
05/08/2016
17.57
 36,836 17.35 17.59 17.29 19,400 0 1.2
04/08/2016
17.35
 95,286 17.29 17.86 17.29 62,100 0 4.0
03/08/2016
17.29
 22,120 17.38 17.46 17.08 20,000 0 1.3
02/08/2016
17.38
 103,660 17.76 17.76 17.08 30,040 0 1.9
01/08/2016
17.76
 81,740 17.86 18.05 17.62 41,500 0 2.7
29/07/2016
17.86
 47,220 17.65 17.89 17.62 300 0 0.0
28/07/2016
17.65
 69,300 17.62 18.05 17.57 42,000 42,000 0
27/07/2016
17.62
 41,510 17.57 17.86 16.83 22,700 0 1.5
26/07/2016
17.57
 52,500 17.62 17.65 17.35 30,000 3,100 1.7
25/07/2016
17.62
 26,300 17.73 17.73 17.51 21,600 0 1.4
22/07/2016
17.73
 81,402 17.86 17.89 17.21 30,000 0 1.9
21/07/2016
17.86
 53,520 17.89 18.11 17.62 3,600 1,200 0.2
20/07/2016
17.89
 51,180 17.89 18.03 17.48 15,600 0 1.0
19/07/2016
17.89
 83,128 17.62 18.13 17.27 30,000 0 2.0
18/07/2016
17.62
 31,944 17.67 17.86 17.43 0 0 0
15/07/2016
17.67
 37,190 18.13 18.22 17.62 0 0 0
14/07/2016
18.13
 187,110 17.48 18.68 16.86 16,100 18,000 -0.1
13/07/2016
17.48
 85,294 17.76 18.16 17.35 450 0 0.0
12/07/2016
17.76
 93,008 17.62 17.89 17.21 0 420 -0.0
11/07/2016
17.62
 101,617 18.57 18.70 17.35 2,400 100 0.2
08/07/2016
18.57
 143,106 19.38 19.52 18.46 13,100 300 0.9
07/07/2016
19.38
 230,842 18.81 19.52 17.97 4,000 163,806 -10.6
06/07/2016
18.81
 23,445 18.43 18.84 18.35 4,500 1,505 0.2
05/07/2016
18.43
 891,683 17.76 19.52 17.92 0 806,000 -54.2
04/07/2016
17.76
 23,200 17.86 17.97 17.62 200 1,000 -0.1
01/07/2016
17.86
 19,010 17.84 17.97 17.46 0 4,000 -0.3
30/06/2016
17.84
 30,300 17.62 17.89 17.57 100 100 0
29/06/2016
17.62
 15,863 17.38 17.62 17.08 0 60 -0.0
28/06/2016
17.38
 5,070 17.35 17.62 17.21 0 0 0
27/06/2016
17.35
 5,804 17.97 17.97 16.97 0 900 -0.1
24/06/2016
17.97
 112,543 17.89 18.30 17.00 20,443 11,600 0.6
23/06/2016
17.89
 10,510 17.35 17.89 17.10 0 0 0
22/06/2016
17.35
 16,224 17.62 17.89 17.35 0 11,000 -0.7
21/06/2016
17.62
 40,843 17.29 17.67 16.83 9,600 11,000 -0.1
20/06/2016
17.29
 2,500 17.35 17.59 17.29 0 0 0
17/06/2016
17.35
 47,004 17.35 17.62 17.21 19,200 12,200 0.4
16/06/2016
17.35
 20,000 16.89 18.30 16.54 14,500 0 0.9
15/06/2016
16.89
 24,500 16.54 16.94 16.54 1,800 0 0.1
14/06/2016
16.54
 8,500 16.78 17.05 16.54 1,900 0 0.1
13/06/2016
16.78
 38,804 16.51 16.81 15.88 2,200 3,100 -0.0
10/06/2016
16.51
 53,620 15.99 16.54 15.37 5,000 0 0.3
09/06/2016
15.99
 14,700 15.86 15.99 15.61 4,500 0 0.3
08/06/2016
15.86
 40,704 15.37 16.24 15.32 14,000 1,000 0.8
07/06/2016
15.37
 10,220 15.40 15.40 15.18 0 1,000 -0.1
06/06/2016
15.40
 14,410 15.42 16.54 15.37 0 8,000 -0.5
03/06/2016
15.42
 6,100 15.53 15.53 15.18 0 3,700 -0.2
02/06/2016
15.53
 15,304 15.59 15.59 14.96 0 9,600 -0.5
01/06/2016
15.59
 14,900 15.61 16.24 14.91 0 600 -0.0
31/05/2016
15.61
 7,820 15.61 15.61 15.45 1,600 0 0.1
30/05/2016
15.61
 3,100 15.64 15.64 15.48 0 0 0
27/05/2016
15.64
 3,810 15.67 15.67 14.91 0 0 0
26/05/2016
15.67
 18,660 15.72 15.83 15.40 3,200 0 0.2
25/05/2016
15.72
 11,110 15.94 16.26 15.61 0 0 0
24/05/2016
15.94
 6,136 15.97 16.13 15.72 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/05/2016
15.97
 54,510 15.13 16.62 15.40 10,800 0 0.6
20/05/2016
15.13
 45,300 14.69 15.13 14.69 6,400 0 0.4
19/05/2016
14.69
 16,329 14.91 14.91 14.69 200 0 0.0
18/05/2016
14.91
 21,000 15.11 15.13 14.91 3,900 0 0.3
17/05/2016
15.11
 18,800 15.09 15.11 14.47 4,400 6,400 -0.1
16/05/2016
15.09
 9,400 15.07 15.20 14.98 0 0 0
13/05/2016
15.07
 11,915 15.05 15.27 14.98 0 0 0
12/05/2016
15.05
 14,200 15.22 15.31 14.91 0 0 0
11/05/2016
15.22
 7,107 15.16 15.25 15.13 0 0 0
10/05/2016
15.16
 22,280 15.40 15.42 15.13 1,000 0 0.1
09/05/2016
15.40
 20,905 15.45 15.78 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |