CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2016
17.34
 10,908 17.34 17.53 17.12 0 0 0
21/12/2016
17.34
 2,151 17.14 17.34 17.12 0 0 0
20/12/2016
17.14
 3,631 17.25 17.34 17.14 20 0 0.0
19/12/2016
17.25
 36,290 17.07 18.00 17.05 0 0 0
16/12/2016
17.07
 15,800 17.10 17.10 16.94 0 1,600 -0.1
15/12/2016
17.10
 3,700 17.12 17.21 16.94 0 0 0
14/12/2016
17.12
 14,428 16.90 17.16 16.83 5,000 0 0.4
13/12/2016
16.90
 2,510 17.03 17.27 16.81 0 0 0
12/12/2016
17.03
 10,633 17.05 17.18 16.92 0 0 0
09/12/2016
17.05
 5,700 17.05 17.10 16.81 0 0 0
08/12/2016
17.05
 9,700 16.90 17.10 16.70 100 0 0.0
07/12/2016
16.90
 17,880 16.81 17.29 16.68 0 8,280 -0.6
06/12/2016
16.81
 23,820 16.94 17.07 16.81 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
16.94
 33,900 16.96 17.38 16.90 0 1,000 -0.1
02/12/2016
16.96
 59,300 16.71 17.09 16.66 0 31,600 -2.5
01/12/2016
16.71
 74,500 16.79 16.90 16.71 0 50,600 -3.9
30/11/2016
16.79
 7,582 16.58 17.03 16.51 380,882 380,882 0
29/11/2016
16.58
 14,949 16.43 17.22 16.15 0 0 0
28/11/2016
16.43
 64,774 17.33 17.33 15.61 0 15,000 -1.2
25/11/2016
17.33
 24,330 17.31 17.61 17.31 1,080,000 1,091,200 -0.9
24/11/2016
17.31
 11,500 17.52 17.55 17.31 0 4,200 -0.3
23/11/2016
17.52
 26,134 17.35 17.52 17.24 0 0 0
22/11/2016
17.35
 32,920 17.35 17.63 17.33 0 13,400 -1.1
21/11/2016
17.35
 18,660 17.46 17.72 17.35 0 5,600 -0.5
18/11/2016
17.46
 16,980 17.46 17.74 17.44 0 0 0
17/11/2016
17.46
 14,534 17.55 17.65 17.31 0 3,400 -0.3
16/11/2016
17.55
 37,831 17.65 17.80 17.55 0 14,000 -1.1
15/11/2016
17.65
 79,250 17.22 17.87 17.22 0 0 0
14/11/2016
17.22
 12,468 17.20 17.33 17.18 0 0 0
11/11/2016
17.20
 4,828 17.20 17.42 17.01 0 0 0
10/11/2016
17.20
 32,436 16.60 17.20 16.79 0 1 -0.0
09/11/2016
16.60
 68,650 16.77 16.81 16.36 0 0 0
08/11/2016
16.77
 12,655 16.73 16.96 16.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |