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)
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
08/08/2016
17.22
 33,581 17.16 17.46 16.95 19,200 0 1.2
05/08/2016
17.16
 36,836 16.95 17.19 16.90 19,400 0 1.2
04/08/2016
16.95
 95,286 16.90 17.46 16.90 62,100 0 4.0
03/08/2016
16.90
 22,120 16.98 17.06 16.69 20,000 0 1.3
02/08/2016
16.98
 103,660 17.35 17.35 16.69 30,040 0 1.9
01/08/2016
17.35
 81,740 17.46 17.64 17.22 41,500 0 2.7
29/07/2016
17.46
 47,220 17.24 17.48 17.22 300 0 0.0
28/07/2016
17.24
 69,300 17.22 17.64 17.16 42,000 42,000 0
27/07/2016
17.22
 41,510 17.16 17.46 16.45 22,700 0 1.5
26/07/2016
17.16
 52,500 17.22 17.24 16.95 30,000 3,100 1.7
25/07/2016
17.22
 26,300 17.32 17.32 17.11 21,600 0 1.4
22/07/2016
17.32
 81,402 17.46 17.48 16.82 30,000 0 1.9
21/07/2016
17.46
 53,520 17.48 17.69 17.22 3,600 1,200 0.2
20/07/2016
17.48
 51,180 17.48 17.62 17.09 15,600 0 1.0
19/07/2016
17.48
 83,128 17.22 17.72 16.87 30,000 0 2.0
18/07/2016
17.22
 31,944 17.27 17.46 17.03 0 0 0
15/07/2016
17.27
 37,190 17.72 17.80 17.22 0 0 0
14/07/2016
17.72
 187,110 17.09 18.25 16.48 16,100 18,000 -0.1
13/07/2016
17.09
 85,294 17.35 17.75 16.95 450 0 0.0
12/07/2016
17.35
 93,008 17.22 17.48 16.82 0 420 -0.0
11/07/2016
17.22
 101,617 18.15 18.28 16.95 2,400 100 0.2
08/07/2016
18.15
 143,106 18.94 19.07 18.04 13,100 300 0.9
07/07/2016
18.94
 230,842 18.38 19.07 17.56 4,000 163,806 -10.6
06/07/2016
18.38
 23,445 18.01 18.41 17.93 4,500 1,505 0.2
05/07/2016
18.01
 891,683 17.35 19.07 17.51 0 806,000 -54.2
04/07/2016
17.35
 23,200 17.46 17.56 17.22 200 1,000 -0.1
01/07/2016
17.46
 19,010 17.43 17.56 17.06 0 4,000 -0.3
30/06/2016
17.43
 30,300 17.22 17.48 17.16 100 100 0
29/06/2016
17.22
 15,863 16.98 17.22 16.69 0 60 -0.0
28/06/2016
16.98
 5,070 16.95 17.22 16.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |