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)
06/05/2016
15.45
 11,930 15.45 15.58 15.25 0 0 0
05/05/2016
15.45
 22,100 15.07 16.02 15.36 0 0 0
04/05/2016
15.07
 23,879 14.93 15.13 14.85 2,100 10,000 -0.5
29/04/2016
14.93
 22,100 15.18 15.36 14.69 0 0 0
28/04/2016
15.18
 8,740 15.02 15.20 14.60 100 0 0.0
27/04/2016
15.02
 25,886 15.31 15.31 14.85 0 0 0
26/04/2016
15.31
 42,100 15.36 15.40 15.25 0 100 -0.0
25/04/2016
15.36
 56,200 16.00 16.02 15.36 7,000 14,043 -0.5
22/04/2016
16.00
 12,400 16.02 16.02 15.60 0 0 0
21/04/2016
16.02
 45,910 15.58 16.02 15.36 8,100 3,400 0.3
20/04/2016
15.58
 17,310 15.71 15.80 15.51 0 0 0
19/04/2016
15.71
 13,967 16.00 16.14 15.58 7,800 0 0.6
15/04/2016
16.00
 43,100 16.02 16.25 15.40 0 3,600 -0.3
14/04/2016
16.02
 39,523 15.13 16.02 14.89 25,400 0 1.8
13/04/2016
15.13
 49,700 15.36 15.40 15.07 27,000 1,000 1.8
12/04/2016
15.36
 25,472 15.31 15.58 14.98 0 11,700 -0.8
11/04/2016
15.31
 61,955 15.38 15.40 14.71 8,100 39,500 -2.2
08/04/2016
15.38
 88,400 15.36 15.42 15.20 8,100 57,800 -3.4
07/04/2016
15.36
 30,756 15.34 15.58 15.13 6,100 7,300 -0.1
06/04/2016
15.34
 48,886 14.69 15.36 14.87 7,600 6,000 0.1
05/04/2016
14.69
 25,271 14.69 14.85 14.13 1,000 0 0.1
04/04/2016
14.69
 21,600 14.71 15.02 14.69 0 0 0
01/04/2016
14.71
 48,635 15.02 15.02 14.69 20,000 0 1.3
31/03/2016
15.02
 70,675 15.38 15.65 14.91 73,000 70,900 0.1
30/03/2016
15.38
 102,249 15.07 16.05 14.71 23,000 20,300 0.2
29/03/2016
15.07
 133,020 15.34 15.98 15.07 60,000 87,400 -1.9
28/03/2016
15.34
 147,010 13.96 15.34 13.93 26,400 0 1.8
25/03/2016
13.96
 44,000 14.02 14.02 13.47 1,600 0 0.1
24/03/2016
14.02
 92,994 13.75 14.24 13.40 19,800 0 1.2
23/03/2016
13.75
 34,000 13.80 13.80 13.55 4,500 0 0.3
22/03/2016
13.80
 50,788 13.42 13.80 13.47 24,300 0 1.5
21/03/2016
13.42
 87,466 12.91 13.69 12.86 10,900 2,000 0.5
18/03/2016
12.91
 36,240 12.62 13.11 12.78 0 0 0
17/03/2016
12.62
 13,950 12.69 12.71 12.62 4,800 0 0.3
16/03/2016
12.69
 14,200 12.66 12.78 12.62 2,000 0 0.1
15/03/2016
12.66
 21,000 12.86 12.86 12.64 1,000 0 0.1
14/03/2016
12.86
 7,736 12.82 12.86 12.73 10 0 0.0
11/03/2016
12.82
 11,850 12.82 12.91 12.69 0 0 0
10/03/2016
12.82
 2,900 12.89 12.89 12.64 1,700 0 0.1
09/03/2016
12.89
 11,000 12.58 12.91 12.60 2,000 0 0.1
08/03/2016
12.58
 28,820 12.82 12.86 12.46 5,700 18,120 -0.7
07/03/2016
12.82
 22,454 13.11 13.11 12.82 4,500 0 0.3
04/03/2016
13.11
 19,986 13.20 13.24 13.11 1,900 0 0.1
03/03/2016
13.20
 25,300 13.11 13.20 12.69 18,500 0 1.1
02/03/2016
13.11
 51,058 12.80 13.11 12.80 22,000 0 1.3
01/03/2016
12.80
 13,210 12.49 12.84 12.46 1,000 0 0.1
29/02/2016
12.49
 8,885 12.55 12.58 12.46 1,500 0 0.1
26/02/2016
12.55
 17,711 12.66 12.78 12.46 3,000 0 0.2
25/02/2016
12.66
 32,600 12.95 12.95 12.51 7,000 6,400 0.0
24/02/2016
12.95
 5,910 13.11 13.11 12.91 11,000 10,000 0.1
23/02/2016
13.11
 51,442 13.13 13.24 12.91 48,900 10,000 2.3
22/02/2016
13.13
 78,006 13.02 13.24 13.02 26,800 35,000 -0.5
19/02/2016
13.02
 69,911 12.58 13.06 12.58 34,500 1,509 1.9
18/02/2016
12.58
 13,205 12.60 12.60 12.55 2,500 0 0.1
17/02/2016
12.60
 51,610 12.24 12.66 12.02 18,900 0 1.0
16/02/2016
12.24
 34,950 11.91 12.24 11.91 16,400 0 0.9
15/02/2016
11.91
 6,100 11.82 12.13 11.91 3,900 0 0.2
05/02/2016
11.82
 1,100 12.31 12.31 11.82 0 0 0
04/02/2016
12.31
 200 11.89 12.31 11.89 0 0 0
03/02/2016
11.89
 5,500 11.89 11.91 11.80 0 0 0
02/02/2016
11.89
 14,700 12.02 12.02 11.80 100 0 0.0
01/02/2016
12.02
 326 12.02 12.02 12.02 0 0 0
29/01/2016
12.02
 6,122 11.71 12.04 11.71 1,000 0 0.1
28/01/2016
11.71
 10,460 11.89 12.02 11.71 0 0 0
27/01/2016
11.89
 7,200 11.82 12.02 11.84 100 0 0.0
26/01/2016
11.82
 22,486 12.46 12.46 11.68 8,000 3,000 0.3
25/01/2016
12.46
 35,000 12.24 12.66 12.02 23,500 0 1.3
22/01/2016
12.24
 48,576 11.37 12.24 11.24 31,600 0 1.7
21/01/2016
11.37
 33,800 11.42 11.57 11.37 8,300 2,000 0.3
20/01/2016
11.42
 18,600 11.40 11.57 11.15 1,500 4,100 -0.1
19/01/2016
11.40
 19,950 11.37 11.57 11.24 1,500 6,400 -0.2
18/01/2016
11.37
 43,800 11.77 11.77 11.13 18,600 0 1.0
15/01/2016
11.77
 8,900 11.91 12.02 11.68 0 100 -0.0
14/01/2016
11.91
 17,010 12.29 12.29 11.73 1,500 5,000 -0.2
13/01/2016
12.29
 48,170 12.24 12.91 12.24 8,000 2,100 0.3
12/01/2016
12.24
 23,900 12.02 12.24 11.68 5,300 0 0.3
11/01/2016
12.02
 28,100 12.91 12.91 12.02 0 0 0
08/01/2016
12.91
 1,800 13.00 13.00 12.82 100 0 0.0
07/01/2016
13.00
 19,200 13.04 13.11 12.69 2,200 0 0.1
06/01/2016
13.04
 5,400 13.15 13.18 12.93 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
13.15
 17,100 13.09 13.35 12.58 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
13.09
 16,300 12.74 13.28 13.07 1,900 0 0.1
31/12/2015
12.74
 25,710 12.76 12.87 12.72 600 0 0.0
30/12/2015
12.76
 5,347 12.91 12.91 12.76 800 0 0.0
29/12/2015
12.91
 12,400 12.80 12.91 12.74 4,700 2,000 0.2
28/12/2015
12.80
 10,500 12.72 12.80 12.61 800 2,000 -0.1
25/12/2015
12.72
 10,800 12.85 12.91 12.70 0 0 0
24/12/2015
12.85
 32,400 12.80 12.99 12.80 0 0 0
23/12/2015
12.80
 29,463 12.89 12.91 12.70 900 1,000 -0.0
22/12/2015
12.89
 18,543 13.12 13.12 12.85 900 4,643 -0.2
21/12/2015
13.12
 36,430 13.27 13.27 12.82 14,000 2,500 0.7
18/12/2015
13.27
 87,653 13.04 13.44 12.99 12,600 2,500 0.6
17/12/2015
13.04
 28,250 12.85 13.12 12.82 3,200 0 0.2
16/12/2015
12.85
 24,900 12.80 12.97 12.78 1,100 2,000 -0.1
15/12/2015
12.80
 30,065 12.80 12.95 12.72 2,400 5,500 -0.2
14/12/2015
12.80
 18,000 12.85 12.91 12.70 800 5,100 -0.3
11/12/2015
12.85
 7,700 12.70 12.91 12.70 0 0 0
10/12/2015
12.70
 22,772 12.70 12.80 12.70 4,800 0 0.3
09/12/2015
12.70
 64,730 13.12 13.29 12.70 3,100 12,500 -0.6
08/12/2015
13.12
 37,443 12.57 13.12 12.49 1,900 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |