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)
07/11/2016
16.73
 19,919 16.58 16.90 16.62 0 0 0
04/11/2016
16.58
 19,663 16.58 16.96 16.58 0 4,300 -0.3
03/11/2016
16.58
 39,813 16.88 16.88 16.15 0 0 0
02/11/2016
16.88
 26,488 17.31 17.65 16.88 1,001 5,000 -0.3
01/11/2016
17.31
 12,870 17.37 17.39 17.20 0 0 0
31/10/2016
17.37
 15,739 17.33 17.44 17.03 0 0 0
28/10/2016
17.33
 28,392 17.18 17.33 17.11 0 0 0
27/10/2016
17.18
 10,000 16.88 17.20 16.88 0 100 -0.0
26/10/2016
16.88
 20,598 17.01 17.22 16.38 0 0 0
25/10/2016
17.01
 47,090 17.18 18.04 16.90 0 0 0
24/10/2016
17.18
 60,047 17.76 17.76 17.18 0 0 0
21/10/2016
17.76
 33,040 17.89 18.08 17.46 0 0 0
20/10/2016
17.89
 37,128 18.26 18.49 17.87 0 16,000 -1.3
19/10/2016
18.26
 21,730 18.08 18.30 18.08 0 0 0
18/10/2016
18.08
 9,100 18.06 18.23 17.98 0 0 0
17/10/2016
18.06
 15,944 17.95 18.28 17.98 0 0 0
14/10/2016
17.95
 74,958 17.87 18.30 17.87 0 51,000 -4.3
13/10/2016
17.87
 31,829 17.67 17.98 17.44 0 21,200 -1.7
12/10/2016
17.67
 22,645 17.87 18.26 17.65 0 5,000 -0.4
11/10/2016
17.87
 79,652 17.74 17.87 17.22 0 0 0
10/10/2016
17.74
 51,520 18.43 18.47 17.65 0 9,300 -0.8
07/10/2016
18.43
 112,373 18.90 18.94 18.13 0 0 0
06/10/2016
18.90
 31,430 18.60 19.12 18.60 0 0 0
05/10/2016
18.60
 81,878 18.62 18.73 18.49 0 0 0
04/10/2016
18.62
 126,435 18.82 19.38 18.51 0 10,000 -0.9
03/10/2016
18.82
 50,822 18.51 19.38 18.45 0 0 0
30/09/2016
18.51
 122,580 18.08 18.60 18.10 0 70 -0.0
29/09/2016
18.08
 165,177 17.65 18.73 17.65 0 6,000 -0.5
28/09/2016
17.65
 94,389 17.74 17.76 17.50 300 0 0.0
27/09/2016
17.74
 57,240 17.55 17.76 17.44 100 0 0.0
26/09/2016
17.55
 37,131 17.44 17.76 17.33 0 3,300 -0.3
23/09/2016
17.44
 74,552 17.65 17.65 17.44 600 12 0.0
22/09/2016
17.65
 39,330 17.83 18.08 17.65 0 0 0
21/09/2016
17.83
 77,766 17.65 17.87 17.55 22,400 25,296 -0.2
20/09/2016
17.65
 125,885 17.39 17.93 17.22 10,000 10,900 -0.1
19/09/2016
17.39
 93,720 16.83 17.39 16.83 0 0 0
16/09/2016
16.83
 23,958 17.01 17.22 16.79 0 0 0
15/09/2016
17.01
 32,263 16.88 17.18 16.83 0 5,000 -0.4
14/09/2016
16.88
 20,090 16.90 17.11 16.68 500 0 0.0
13/09/2016
16.90
 39,530 16.38 16.99 16.40 1,600 0 0.1
12/09/2016
16.38
 24,410 17.01 17.01 16.36 200 0 0.0
09/09/2016
17.01
 61,581 17.22 17.33 16.79 0 4,500 -0.4
08/09/2016
17.22
 67,780 17.16 17.44 17.07 0 0 0
07/09/2016
17.16
 51,571 16.81 17.22 16.79 2,000 3,900 -0.1
06/09/2016
16.81
 139,010 16.58 17.18 16.47 0 0 0
05/09/2016
16.58
 88,000 16.06 16.77 15.95 0 3,020 -0.2
01/09/2016
16.06
 45,324 16.15 16.25 15.95 30 2,400 -0.2
31/08/2016
16.15
 130,640 15.46 16.15 15.46 4,000 0 0.3
30/08/2016
15.46
 23,241 15.31 15.54 15.28 1,100 0 0.1
29/08/2016
15.31
 124,306 15.22 15.67 15.18 100 0 0.0
26/08/2016
15.22
 84,750 15.50 15.82 15.22 0 0 0
25/08/2016
15.50
 59,350 15.72 16.04 15.50 0 0 0
24/08/2016
15.72
 70,722 15.65 16.04 15.63 0 1,000 -0.1
23/08/2016
15.65
 54,196 15.65 15.80 15.33 0 0 0
22/08/2016
15.65
 117,300 15.78 15.78 15.28 0 0 0
19/08/2016
15.78
 97,112 15.76 16.15 15.65 0 16,200 -1.2
18/08/2016
15.76
 130,221 16.00 16.25 15.61 0 14,900 -1.1
17/08/2016
16.00
 321,716 14.96 16.04 14.81 1,600 100 0.1
16/08/2016
14.96
 99,930 14.64 15.05 14.64 9,300 0 0.6
15/08/2016
14.64
 56,525 14.60 14.64 14.40 15,000 500 1.0
12/08/2016
14.60
 50,423 14.62 14.64 14.36 20,800 0 1.4
11/08/2016
14.62
 285,690 14.04 14.66 14.08 32,500 88,400 -3.8
10/08/2016
14.04
 287,586 14.04 14.06 13.99 16,800 196,276 -11.7
09/08/2016
14.04
 72,126 13.99 14.17 13.97 700 0 0.0
08/08/2016
13.99
 33,581 13.95 14.19 13.78 19,200 0 1.2
05/08/2016
13.95
 36,836 13.78 13.97 13.73 19,400 0 1.2
04/08/2016
13.78
 95,286 13.73 14.19 13.73 62,100 0 4.0
03/08/2016
13.73
 22,120 13.80 13.86 13.56 20,000 0 1.3
02/08/2016
13.80
 103,660 14.10 14.10 13.56 30,040 0 1.9
01/08/2016
14.10
 81,740 14.19 14.34 13.99 41,500 0 2.7
29/07/2016
14.19
 47,220 14.01 14.21 13.99 300 0 0.0
28/07/2016
14.01
 69,300 13.99 14.34 13.95 42,000 42,000 0
27/07/2016
13.99
 41,510 13.95 14.19 13.37 22,700 0 1.5
26/07/2016
13.95
 52,500 13.99 14.01 13.78 30,000 3,100 1.7
25/07/2016
13.99
 26,300 14.08 14.08 13.91 21,600 0 1.4
22/07/2016
14.08
 81,402 14.19 14.21 13.67 30,000 0 1.9
21/07/2016
14.19
 53,520 14.21 14.38 13.99 3,600 1,200 0.2
20/07/2016
14.21
 51,180 14.21 14.32 13.89 15,600 0 1.0
19/07/2016
14.21
 83,128 13.99 14.40 13.71 30,000 0 2.0
18/07/2016
13.99
 31,944 14.04 14.19 13.84 0 0 0
15/07/2016
14.04
 37,190 14.40 14.47 13.99 0 0 0
14/07/2016
14.40
 187,110 13.89 14.83 13.39 16,100 18,000 -0.1
13/07/2016
13.89
 85,294 14.10 14.42 13.78 450 0 0.0
12/07/2016
14.10
 93,008 13.99 14.21 13.67 0 420 -0.0
11/07/2016
13.99
 101,617 14.75 14.85 13.78 2,400 100 0.2
08/07/2016
14.75
 143,106 15.39 15.50 14.66 13,100 300 0.9
07/07/2016
15.39
 230,842 14.94 15.50 14.27 4,000 163,806 -10.6
06/07/2016
14.94
 23,445 14.64 14.96 14.57 4,500 1,505 0.2
05/07/2016
14.64
 891,683 14.10 15.50 14.23 0 806,000 -54.2
04/07/2016
14.10
 23,200 14.19 14.27 13.99 200 1,000 -0.1
01/07/2016
14.19
 19,010 14.17 14.27 13.86 0 4,000 -0.3
30/06/2016
14.17
 30,300 13.99 14.21 13.95 100 100 0
29/06/2016
13.99
 15,863 13.80 13.99 13.56 0 60 -0.0
28/06/2016
13.80
 5,070 13.78 13.99 13.67 0 0 0
27/06/2016
13.78
 5,804 14.27 14.27 13.48 0 900 -0.1
24/06/2016
14.27
 112,543 14.21 14.53 13.50 20,443 11,600 0.6
23/06/2016
14.21
 10,510 13.78 14.21 13.58 0 0 0
22/06/2016
13.78
 16,224 13.99 14.21 13.78 0 11,000 -0.7
21/06/2016
13.99
 40,843 13.73 14.04 13.37 9,600 11,000 -0.1
20/06/2016
13.73
 2,500 13.78 13.97 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |