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)
03/08/2016
13.73
 22,120 13.80 13.86 13.56 20,000 0 1.3
02/08/2016
13.80
 103,660 14.10 14.10 13.56 30,040 0 1.9
01/08/2016
14.10
 81,740 14.19 14.34 13.99 41,500 0 2.7
29/07/2016
14.19
 47,220 14.01 14.21 13.99 300 0 0.0
28/07/2016
14.01
 69,300 13.99 14.34 13.95 42,000 42,000 0
27/07/2016
13.99
 41,510 13.95 14.19 13.37 22,700 0 1.5
26/07/2016
13.95
 52,500 13.99 14.01 13.78 30,000 3,100 1.7
25/07/2016
13.99
 26,300 14.08 14.08 13.91 21,600 0 1.4
22/07/2016
14.08
 81,402 14.19 14.21 13.67 30,000 0 1.9
21/07/2016
14.19
 53,520 14.21 14.38 13.99 3,600 1,200 0.2
20/07/2016
14.21
 51,180 14.21 14.32 13.89 15,600 0 1.0
19/07/2016
14.21
 83,128 13.99 14.40 13.71 30,000 0 2.0
18/07/2016
13.99
 31,944 14.04 14.19 13.84 0 0 0
15/07/2016
14.04
 37,190 14.40 14.47 13.99 0 0 0
14/07/2016
14.40
 187,110 13.89 14.83 13.39 16,100 18,000 -0.1
13/07/2016
13.89
 85,294 14.10 14.42 13.78 450 0 0.0
12/07/2016
14.10
 93,008 13.99 14.21 13.67 0 420 -0.0
11/07/2016
13.99
 101,617 14.75 14.85 13.78 2,400 100 0.2
08/07/2016
14.75
 143,106 15.39 15.50 14.66 13,100 300 0.9
07/07/2016
15.39
 230,842 14.94 15.50 14.27 4,000 163,806 -10.6
06/07/2016
14.94
 23,445 14.64 14.96 14.57 4,500 1,505 0.2
05/07/2016
14.64
 891,683 14.10 15.50 14.23 0 806,000 -54.2
04/07/2016
14.10
 23,200 14.19 14.27 13.99 200 1,000 -0.1
01/07/2016
14.19
 19,010 14.17 14.27 13.86 0 4,000 -0.3
30/06/2016
14.17
 30,300 13.99 14.21 13.95 100 100 0
29/06/2016
13.99
 15,863 13.80 13.99 13.56 0 60 -0.0
28/06/2016
13.80
 5,070 13.78 13.99 13.67 0 0 0
27/06/2016
13.78
 5,804 14.27 14.27 13.48 0 900 -0.1
24/06/2016
14.27
 112,543 14.21 14.53 13.50 20,443 11,600 0.6
23/06/2016
14.21
 10,510 13.78 14.21 13.58 0 0 0
22/06/2016
13.78
 16,224 13.99 14.21 13.78 0 11,000 -0.7
21/06/2016
13.99
 40,843 13.73 14.04 13.37 9,600 11,000 -0.1
20/06/2016
13.73
 2,500 13.78 13.97 13.73 0 0 0
17/06/2016
13.78
 47,004 13.78 13.99 13.67 19,200 12,200 0.4
16/06/2016
13.78
 20,000 13.41 14.53 13.13 14,500 0 0.9
15/06/2016
13.41
 24,500 13.13 13.45 13.13 1,800 0 0.1
14/06/2016
13.13
 8,500 13.33 13.54 13.13 1,900 0 0.1
13/06/2016
13.33
 38,804 13.11 13.35 12.62 2,200 3,100 -0.0
10/06/2016
13.11
 53,620 12.70 13.13 12.21 5,000 0 0.3
09/06/2016
12.70
 14,700 12.59 12.70 12.40 4,500 0 0.3
08/06/2016
12.59
 40,704 12.21 12.90 12.16 14,000 1,000 0.8
07/06/2016
12.21
 10,220 12.23 12.23 12.06 0 1,000 -0.1
06/06/2016
12.23
 14,410 12.25 13.13 12.21 0 8,000 -0.5
03/06/2016
12.25
 6,100 12.34 12.34 12.06 0 3,700 -0.2
02/06/2016
12.34
 15,304 12.38 12.38 11.88 0 9,600 -0.5
01/06/2016
12.38
 14,900 12.40 12.90 11.84 0 600 -0.0
31/05/2016
12.40
 7,820 12.40 12.40 12.27 1,600 0 0.1
30/05/2016
12.40
 3,100 12.42 12.42 12.29 0 0 0
27/05/2016
12.42
 3,810 12.44 12.44 11.84 0 0 0
26/05/2016
12.44
 18,660 12.49 12.57 12.23 3,200 0 0.2
25/05/2016
12.49
 11,110 12.66 12.92 12.40 0 0 0
24/05/2016
12.66
 6,136 12.68 12.81 12.49 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
12.68
 54,510 12.02 13.20 12.23 10,800 0 0.6
20/05/2016
12.02
 45,300 11.67 12.02 11.67 6,400 0 0.4
19/05/2016
11.67
 16,329 11.84 11.84 11.67 200 0 0.0
18/05/2016
11.84
 21,000 12.00 12.02 11.84 3,900 0 0.3
17/05/2016
12.00
 18,800 11.98 12.00 11.49 4,400 6,400 -0.1
16/05/2016
11.98
 9,400 11.97 12.07 11.90 0 0 0
13/05/2016
11.97
 11,915 11.95 12.13 11.90 0 0 0
12/05/2016
11.95
 14,200 12.09 12.16 11.84 0 0 0
11/05/2016
12.09
 7,107 12.04 12.11 12.02 0 0 0
10/05/2016
12.04
 22,280 12.23 12.25 12.02 1,000 0 0.1
09/05/2016
12.23
 20,905 12.27 12.53 12.02 0 0 0
06/05/2016
12.27
 11,930 12.27 12.37 12.11 0 0 0
05/05/2016
12.27
 22,100 11.97 12.73 12.20 0 0 0
04/05/2016
11.97
 23,879 11.86 12.02 11.79 2,100 10,000 -0.5
29/04/2016
11.86
 22,100 12.06 12.20 11.67 0 0 0
28/04/2016
12.06
 8,740 11.93 12.07 11.60 100 0 0.0
27/04/2016
11.93
 25,886 12.16 12.16 11.79 0 0 0
26/04/2016
12.16
 42,100 12.20 12.23 12.11 0 100 -0.0
25/04/2016
12.20
 56,200 12.71 12.73 12.20 7,000 14,043 -0.5
22/04/2016
12.71
 12,400 12.73 12.73 12.39 0 0 0
21/04/2016
12.73
 45,910 12.37 12.73 12.20 8,100 3,400 0.3
20/04/2016
12.37
 17,310 12.48 12.55 12.32 0 0 0
19/04/2016
12.48
 13,967 12.71 12.82 12.37 7,800 0 0.6
15/04/2016
12.71
 43,100 12.73 12.90 12.23 0 3,600 -0.3
14/04/2016
12.73
 39,523 12.02 12.73 11.83 25,400 0 1.8
13/04/2016
12.02
 49,700 12.20 12.23 11.97 27,000 1,000 1.8
12/04/2016
12.20
 25,472 12.16 12.37 11.90 0 11,700 -0.8
11/04/2016
12.16
 61,955 12.21 12.23 11.68 8,100 39,500 -2.2
08/04/2016
12.21
 88,400 12.20 12.25 12.07 8,100 57,800 -3.4
07/04/2016
12.20
 30,756 12.18 12.37 12.02 6,100 7,300 -0.1
06/04/2016
12.18
 48,886 11.67 12.20 11.81 7,600 6,000 0.1
05/04/2016
11.67
 25,271 11.67 11.79 11.22 1,000 0 0.1
04/04/2016
11.67
 21,600 11.68 11.93 11.67 0 0 0
01/04/2016
11.68
 48,635 11.93 11.93 11.67 20,000 0 1.3
31/03/2016
11.93
 70,675 12.21 12.43 11.84 73,000 70,900 0.1
30/03/2016
12.21
 102,249 11.97 12.74 11.68 23,000 20,300 0.2
29/03/2016
11.97
 133,020 12.18 12.69 11.97 60,000 87,400 -1.9
28/03/2016
12.18
 147,010 11.08 12.18 11.07 26,400 0 1.8
25/03/2016
11.08
 44,000 11.14 11.14 10.69 1,600 0 0.1
24/03/2016
11.14
 92,994 10.92 11.31 10.64 19,800 0 1.2
23/03/2016
10.92
 34,000 10.96 10.96 10.76 4,500 0 0.3
22/03/2016
10.96
 50,788 10.66 10.96 10.69 24,300 0 1.5
21/03/2016
10.66
 87,466 10.25 10.87 10.22 10,900 2,000 0.5
18/03/2016
10.25
 36,240 10.02 10.41 10.15 0 0 0
17/03/2016
10.02
 13,950 10.08 10.09 10.02 4,800 0 0.3
16/03/2016
10.08
 14,200 10.06 10.15 10.02 2,000 0 0.1
15/03/2016
10.06
 21,000 10.22 10.22 10.04 1,000 0 0.1
14/03/2016
10.22
 7,736 10.18 10.22 10.11 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |