CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.20
0.10
(0.17%)
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
(2026-02-23) 		-5.30 -8.36% 4,721,700 -408,700 -24.0
56
64.80
58.20
2 tháng
(2026-01-19) 		-12.40 -17.59% 14,270,000 -1,837,600 -115.3
56
70.50
58.20
3 tháng
(2025-12-18) 		-5.32 -8.39% 22,763,600 -2,097,600 -131.7
56
73.90
58.20
6 tháng
(2025-09-19) 		-5.71 -8.95% 36,554,000 -3,216,000 -202.9
56
73.90
58.20
12 tháng
(2025-03-24) 		4.83 9.08% 91,906,300 -2,579,840 -143.5
43.38
73.90
58.20
24 tháng
(2024-03-28) 		27.73 91.30% 184,242,959 -3,289,996 -188.6
26.72
73.90
58.20
36 tháng
(2023-04-03) 		37.45 181.41% 197,587,837 -3,203,429 -185.6
20.65
73.90
58.20
60 tháng
(2021-04-13) 		39.05 204.92% 251,078,788 -4,523,797 -270.3
17.27
73.90
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |