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)
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
02/12/2015
12.06
 27,100 12.10 12.30 12.06 2,000 12,100 -0.6
01/12/2015
12.10
 20,050 12.10 12.20 12.10 0 0 0
30/11/2015
12.10
 67,243 12.37 12.41 12.10 2,400 0 0.1
27/11/2015
12.37
 44,200 12.22 12.47 12.20 1,100 0 0.1
26/11/2015
12.22
 64,901 12.41 12.59 12.22 4,300 3,400 0.1
25/11/2015
12.41
 50,500 12.61 12.93 12.28 2,200 14,300 -0.7
24/11/2015
12.61
 80,857 12.99 13.11 12.41 2,000 7,200 -0.3
23/11/2015
12.99
 80,173 13.42 13.44 12.95 0 2,000 -0.1
20/11/2015
13.42
 43,620 13.44 13.55 13.24 0 20 -0.0
19/11/2015
13.44
 38,200 13.65 13.65 13.24 1,000 5,300 -0.3
18/11/2015
13.65
 92,780 13.42 13.65 13.03 7,800 6,000 0.1
17/11/2015
13.42
 128,400 13.44 14.17 13.24 6,800 7,000 -0.0
16/11/2015
13.44
 176,900 12.88 13.44 12.82 4,000 4,200 -0.0
13/11/2015
12.88
 134,986 12.20 12.97 12.24 6,000 5,000 0.1
12/11/2015
12.20
 67,600 11.89 12.20 11.83 2,900 0 0.2
11/11/2015
11.89
 27,500 11.89 12.04 11.75 1,000 0 0.1
10/11/2015
11.89
 58,600 11.81 12.14 11.79 2,600 0 0.1
09/11/2015
11.81
 61,010 11.97 12.04 11.81 2,300 0 0.1
06/11/2015
11.97
 130,200 12.30 12.39 11.85 0 0 0
05/11/2015
12.30
 113,700 12.41 12.59 12.22 4,100 3,000 0.1
04/11/2015
12.41
 43,502 12.61 12.97 12.41 0 0 0
03/11/2015
12.61
 123,700 12.37 12.88 12.30 4,400 30,000 -1.6
02/11/2015
12.37
 144,330 13.36 13.44 12.04 0 0 0
30/10/2015
13.36
 45,271 13.42 13.46 13.15 0 2,000 -0.1
29/10/2015
13.42
 185,750 12.41 13.42 12.41 0 0 0
28/10/2015
12.41
 67,300 12.24 12.51 12.24 0 0 0
27/10/2015
12.24
 79,022 12.49 12.70 12.24 0 1,700 -0.1
26/10/2015
12.49
 101,635 12.64 12.86 12.43 0 34,000 -2.1
23/10/2015
12.64
 188,726 12.12 12.82 12.10 0 42,800 -2.5
22/10/2015
12.12
 160,110 12.64 12.72 12.02 0 56,600 -3.4
21/10/2015
12.64
 84,500 12.61 12.93 12.22 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |