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)
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
16/03/2016
12.40
 14,200 12.38 12.48 12.33 2,000 0 0.1
15/03/2016
12.38
 21,000 12.57 12.57 12.35 1,000 0 0.1
14/03/2016
12.57
 7,736 12.53 12.57 12.44 10 0 0.0
11/03/2016
12.53
 11,850 12.53 12.61 12.40 0 0 0
10/03/2016
12.53
 2,900 12.59 12.59 12.35 1,700 0 0.1
09/03/2016
12.59
 11,000 12.29 12.61 12.31 2,000 0 0.1
08/03/2016
12.29
 28,820 12.53 12.57 12.18 5,700 18,120 -0.7
07/03/2016
12.53
 22,454 12.81 12.81 12.53 4,500 0 0.3
04/03/2016
12.81
 19,986 12.90 12.94 12.81 1,900 0 0.1
03/03/2016
12.90
 25,300 12.81 12.90 12.40 18,500 0 1.1
02/03/2016
12.81
 51,058 12.51 12.81 12.51 22,000 0 1.3
01/03/2016
12.51
 13,210 12.20 12.55 12.18 1,000 0 0.1
29/02/2016
12.20
 8,885 12.27 12.29 12.18 1,500 0 0.1
26/02/2016
12.27
 17,711 12.38 12.48 12.18 3,000 0 0.2
25/02/2016
12.38
 32,600 12.66 12.66 12.22 7,000 6,400 0.0
24/02/2016
12.66
 5,910 12.81 12.81 12.61 11,000 10,000 0.1
23/02/2016
12.81
 51,442 12.83 12.94 12.61 48,900 10,000 2.3
22/02/2016
12.83
 78,006 12.72 12.94 12.72 26,800 35,000 -0.5
19/02/2016
12.72
 69,911 12.29 12.77 12.29 34,500 1,509 1.9
18/02/2016
12.29
 13,205 12.31 12.31 12.27 2,500 0 0.1
17/02/2016
12.31
 51,610 11.96 12.38 11.74 18,900 0 1.0
16/02/2016
11.96
 34,950 11.64 11.96 11.64 16,400 0 0.9
15/02/2016
11.64
 6,100 11.55 11.85 11.64 3,900 0 0.2
05/02/2016
11.55
 1,100 12.03 12.03 11.55 0 0 0
04/02/2016
12.03
 200 11.61 12.03 11.61 0 0 0
03/02/2016
11.61
 5,500 11.61 11.64 11.53 0 0 0
02/02/2016
11.61
 14,700 11.74 11.74 11.53 100 0 0.0
01/02/2016
11.74
 326 11.74 11.74 11.74 0 0 0
29/01/2016
11.74
 6,122 11.44 11.77 11.44 1,000 0 0.1
28/01/2016
11.44
 10,460 11.61 11.74 11.44 0 0 0
27/01/2016
11.61
 7,200 11.55 11.74 11.57 100 0 0.0
26/01/2016
11.55
 22,486 12.18 12.18 11.42 8,000 3,000 0.3
25/01/2016
12.18
 35,000 11.96 12.38 11.74 23,500 0 1.3
22/01/2016
11.96
 48,576 11.11 11.96 10.98 31,600 0 1.7
21/01/2016
11.11
 33,800 11.16 11.31 11.11 8,300 2,000 0.3
20/01/2016
11.16
 18,600 11.14 11.31 10.90 1,500 4,100 -0.1
19/01/2016
11.14
 19,950 11.11 11.31 10.98 1,500 6,400 -0.2
18/01/2016
11.11
 43,800 11.51 11.51 10.87 18,600 0 1.0
15/01/2016
11.51
 8,900 11.64 11.74 11.42 0 100 -0.0
14/01/2016
11.64
 17,010 12.01 12.01 11.46 1,500 5,000 -0.2
13/01/2016
12.01
 48,170 11.96 12.61 11.96 8,000 2,100 0.3
12/01/2016
11.96
 23,900 11.74 11.96 11.42 5,300 0 0.3
11/01/2016
11.74
 28,100 12.61 12.61 11.74 0 0 0
08/01/2016
12.61
 1,800 12.70 12.70 12.53 100 0 0.0
07/01/2016
12.70
 19,200 12.75 12.81 12.40 2,200 0 0.1
06/01/2016
12.75
 5,400 12.85 12.88 12.64 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
12.85
 17,100 12.79 13.05 12.29 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
12.79
 16,300 12.45 12.98 12.77 1,900 0 0.1
31/12/2015
12.45
 25,710 12.47 12.57 12.43 600 0 0.0
30/12/2015
12.47
 5,347 12.61 12.61 12.47 800 0 0.0
29/12/2015
12.61
 12,400 12.51 12.61 12.45 4,700 2,000 0.2
28/12/2015
12.51
 10,500 12.43 12.51 12.33 800 2,000 -0.1
25/12/2015
12.43
 10,800 12.55 12.61 12.41 0 0 0
24/12/2015
12.55
 32,400 12.51 12.70 12.51 0 0 0
23/12/2015
12.51
 29,463 12.59 12.61 12.41 900 1,000 -0.0
22/12/2015
12.59
 18,543 12.82 12.82 12.55 900 4,643 -0.2
21/12/2015
12.82
 36,430 12.97 12.97 12.53 14,000 2,500 0.7
18/12/2015
12.97
 87,653 12.74 13.13 12.70 12,600 2,500 0.6
17/12/2015
12.74
 28,250 12.55 12.82 12.53 3,200 0 0.2
16/12/2015
12.55
 24,900 12.51 12.68 12.49 1,100 2,000 -0.1
15/12/2015
12.51
 30,065 12.51 12.66 12.43 2,400 5,500 -0.2
14/12/2015
12.51
 18,000 12.55 12.61 12.41 800 5,100 -0.3
11/12/2015
12.55
 7,700 12.41 12.61 12.41 0 0 0
10/12/2015
12.41
 22,772 12.41 12.51 12.41 4,800 0 0.3
09/12/2015
12.41
 64,730 12.82 12.99 12.41 3,100 12,500 -0.6
08/12/2015
12.82
 37,443 12.28 12.82 12.20 1,900 2,000 -0.0
07/12/2015
12.28
 14,300 12.41 12.47 12.28 0 0 0
04/12/2015
12.41
 15,100 12.49 12.49 12.20 1,600 0 0.1
03/12/2015
12.49
 64,547 12.06 12.72 12.10 2,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |