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)
27/06/2016
16.95
 5,804 17.56 17.56 16.58 0 900 -0.1
24/06/2016
17.56
 112,543 17.48 17.88 16.61 20,443 11,600 0.6
23/06/2016
17.48
 10,510 16.95 17.48 16.71 0 0 0
22/06/2016
16.95
 16,224 17.22 17.48 16.95 0 11,000 -0.7
21/06/2016
17.22
 40,843 16.90 17.27 16.45 9,600 11,000 -0.1
20/06/2016
16.90
 2,500 16.95 17.19 16.90 0 0 0
17/06/2016
16.95
 47,004 16.95 17.22 16.82 19,200 12,200 0.4
16/06/2016
16.95
 20,000 16.50 17.88 16.16 14,500 0 0.9
15/06/2016
16.50
 24,500 16.16 16.56 16.16 1,800 0 0.1
14/06/2016
16.16
 8,500 16.40 16.66 16.16 1,900 0 0.1
13/06/2016
16.40
 38,804 16.13 16.42 15.52 2,200 3,100 -0.0
10/06/2016
16.13
 53,620 15.63 16.16 15.02 5,000 0 0.3
09/06/2016
15.63
 14,700 15.50 15.63 15.26 4,500 0 0.3
08/06/2016
15.50
 40,704 15.02 15.87 14.97 14,000 1,000 0.8
07/06/2016
15.02
 10,220 15.05 15.05 14.83 0 1,000 -0.1
06/06/2016
15.05
 14,410 15.07 16.16 15.02 0 8,000 -0.5
03/06/2016
15.07
 6,100 15.18 15.18 14.83 0 3,700 -0.2
02/06/2016
15.18
 15,304 15.23 15.23 14.62 0 9,600 -0.5
01/06/2016
15.23
 14,900 15.26 15.87 14.57 0 600 -0.0
31/05/2016
15.26
 7,820 15.26 15.26 15.10 1,600 0 0.1
30/05/2016
15.26
 3,100 15.28 15.28 15.13 0 0 0
27/05/2016
15.28
 3,810 15.31 15.31 14.57 0 0 0
26/05/2016
15.31
 18,660 15.36 15.47 15.05 3,200 0 0.2
25/05/2016
15.36
 11,110 15.58 15.89 15.26 0 0 0
24/05/2016
15.58
 6,136 15.60 15.76 15.36 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
15.60
 54,510 14.79 16.24 15.05 10,800 0 0.6
20/05/2016
14.79
 45,300 14.35 14.79 14.35 6,400 0 0.4
19/05/2016
14.35
 16,329 14.57 14.57 14.35 200 0 0.0
18/05/2016
14.57
 21,000 14.77 14.79 14.57 3,900 0 0.3
17/05/2016
14.77
 18,800 14.75 14.77 14.14 4,400 6,400 -0.1
16/05/2016
14.75
 9,400 14.72 14.85 14.64 0 0 0
13/05/2016
14.72
 11,915 14.70 14.92 14.64 0 0 0
12/05/2016
14.70
 14,200 14.88 14.96 14.57 0 0 0
11/05/2016
14.88
 7,107 14.81 14.90 14.79 0 0 0
10/05/2016
14.81
 22,280 15.05 15.07 14.79 1,000 0 0.1
09/05/2016
15.05
 20,905 15.09 15.42 14.79 0 0 0
06/05/2016
15.09
 11,930 15.09 15.22 14.90 0 0 0
05/05/2016
15.09
 22,100 14.72 15.66 15.01 0 0 0
04/05/2016
14.72
 23,879 14.59 14.79 14.51 2,100 10,000 -0.5
29/04/2016
14.59
 22,100 14.83 15.01 14.35 0 0 0
28/04/2016
14.83
 8,740 14.68 14.85 14.27 100 0 0.0
27/04/2016
14.68
 25,886 14.96 14.96 14.51 0 0 0
26/04/2016
14.96
 42,100 15.01 15.05 14.90 0 100 -0.0
25/04/2016
15.01
 56,200 15.64 15.66 15.01 7,000 14,043 -0.5
22/04/2016
15.64
 12,400 15.66 15.66 15.25 0 0 0
21/04/2016
15.66
 45,910 15.22 15.66 15.01 8,100 3,400 0.3
20/04/2016
15.22
 17,310 15.36 15.44 15.16 0 0 0
19/04/2016
15.36
 13,967 15.64 15.77 15.22 7,800 0 0.6
15/04/2016
15.64
 43,100 15.66 15.88 15.05 0 3,600 -0.3
14/04/2016
15.66
 39,523 14.79 15.66 14.55 25,400 0 1.8
13/04/2016
14.79
 49,700 15.01 15.05 14.72 27,000 1,000 1.8
12/04/2016
15.01
 25,472 14.96 15.22 14.64 0 11,700 -0.8
11/04/2016
14.96
 61,955 15.03 15.05 14.38 8,100 39,500 -2.2
08/04/2016
15.03
 88,400 15.01 15.07 14.85 8,100 57,800 -3.4
07/04/2016
15.01
 30,756 14.99 15.22 14.79 6,100 7,300 -0.1
06/04/2016
14.99
 48,886 14.35 15.01 14.53 7,600 6,000 0.1
05/04/2016
14.35
 25,271 14.35 14.51 13.81 1,000 0 0.1
04/04/2016
14.35
 21,600 14.38 14.68 14.35 0 0 0
01/04/2016
14.38
 48,635 14.68 14.68 14.35 20,000 0 1.3
31/03/2016
14.68
 70,675 15.03 15.29 14.57 73,000 70,900 0.1
30/03/2016
15.03
 102,249 14.72 15.68 14.38 23,000 20,300 0.2
29/03/2016
14.72
 133,020 14.99 15.62 14.72 60,000 87,400 -1.9
28/03/2016
14.99
 147,010 13.64 14.99 13.62 26,400 0 1.8
25/03/2016
13.64
 44,000 13.70 13.70 13.16 1,600 0 0.1
24/03/2016
13.70
 92,994 13.44 13.92 13.09 19,800 0 1.2
23/03/2016
13.44
 34,000 13.48 13.48 13.25 4,500 0 0.3
22/03/2016
13.48
 50,788 13.11 13.48 13.16 24,300 0 1.5
21/03/2016
13.11
 87,466 12.61 13.38 12.57 10,900 2,000 0.5
18/03/2016
12.61
 36,240 12.33 12.81 12.48 0 0 0
17/03/2016
12.33
 13,950 12.40 12.42 12.33 4,800 0 0.3
16/03/2016
12.40
 14,200 12.38 12.48 12.33 2,000 0 0.1
15/03/2016
12.38
 21,000 12.57 12.57 12.35 1,000 0 0.1
14/03/2016
12.57
 7,736 12.53 12.57 12.44 10 0 0.0
11/03/2016
12.53
 11,850 12.53 12.61 12.40 0 0 0
10/03/2016
12.53
 2,900 12.59 12.59 12.35 1,700 0 0.1
09/03/2016
12.59
 11,000 12.29 12.61 12.31 2,000 0 0.1
08/03/2016
12.29
 28,820 12.53 12.57 12.18 5,700 18,120 -0.7
07/03/2016
12.53
 22,454 12.81 12.81 12.53 4,500 0 0.3
04/03/2016
12.81
 19,986 12.90 12.94 12.81 1,900 0 0.1
03/03/2016
12.90
 25,300 12.81 12.90 12.40 18,500 0 1.1
02/03/2016
12.81
 51,058 12.51 12.81 12.51 22,000 0 1.3
01/03/2016
12.51
 13,210 12.20 12.55 12.18 1,000 0 0.1
29/02/2016
12.20
 8,885 12.27 12.29 12.18 1,500 0 0.1
26/02/2016
12.27
 17,711 12.38 12.48 12.18 3,000 0 0.2
25/02/2016
12.38
 32,600 12.66 12.66 12.22 7,000 6,400 0.0
24/02/2016
12.66
 5,910 12.81 12.81 12.61 11,000 10,000 0.1
23/02/2016
12.81
 51,442 12.83 12.94 12.61 48,900 10,000 2.3
22/02/2016
12.83
 78,006 12.72 12.94 12.72 26,800 35,000 -0.5
19/02/2016
12.72
 69,911 12.29 12.77 12.29 34,500 1,509 1.9
18/02/2016
12.29
 13,205 12.31 12.31 12.27 2,500 0 0.1
17/02/2016
12.31
 51,610 11.96 12.38 11.74 18,900 0 1.0
16/02/2016
11.96
 34,950 11.64 11.96 11.64 16,400 0 0.9
15/02/2016
11.64
 6,100 11.55 11.85 11.64 3,900 0 0.2
05/02/2016
11.55
 1,100 12.03 12.03 11.55 0 0 0
04/02/2016
12.03
 200 11.61 12.03 11.61 0 0 0
03/02/2016
11.61
 5,500 11.61 11.64 11.53 0 0 0
02/02/2016
11.61
 14,700 11.74 11.74 11.53 100 0 0.0
01/02/2016
11.74
 326 11.74 11.74 11.74 0 0 0
29/01/2016
11.74
 6,122 11.44 11.77 11.44 1,000 0 0.1
28/01/2016
11.44
 10,460 11.61 11.74 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |