CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
12.57
 14,300 12.70 12.76 12.57 0 0 0
04/12/2015
12.70
 15,100 12.78 12.78 12.49 1,600 0 0.1
03/12/2015
12.78
 64,547 12.34 13.01 12.38 2,500 0 0.2
02/12/2015
12.34
 27,100 12.38 12.59 12.34 2,000 12,100 -0.6
01/12/2015
12.38
 20,050 12.38 12.49 12.38 0 0 0
30/11/2015
12.38
 67,243 12.66 12.70 12.38 2,400 0 0.1
27/11/2015
12.66
 44,200 12.51 12.76 12.49 1,100 0 0.1
26/11/2015
12.51
 64,901 12.70 12.89 12.51 4,300 3,400 0.1
25/11/2015
12.70
 50,500 12.91 13.23 12.57 2,200 14,300 -0.7
24/11/2015
12.91
 80,857 13.29 13.42 12.70 2,000 7,200 -0.3
23/11/2015
13.29
 80,173 13.73 13.76 13.25 0 2,000 -0.1
20/11/2015
13.73
 43,620 13.76 13.86 13.54 0 20 -0.0
19/11/2015
13.76
 38,200 13.97 13.97 13.54 1,000 5,300 -0.3
18/11/2015
13.97
 92,780 13.73 13.97 13.33 7,800 6,000 0.1
17/11/2015
13.73
 128,400 13.76 14.50 13.54 6,800 7,000 -0.0
16/11/2015
13.76
 176,900 13.18 13.76 13.12 4,000 4,200 -0.0
13/11/2015
13.18
 134,986 12.49 13.27 12.53 6,000 5,000 0.1
12/11/2015
12.49
 67,600 12.17 12.49 12.10 2,900 0 0.2
11/11/2015
12.17
 27,500 12.17 12.32 12.02 1,000 0 0.1
10/11/2015
12.17
 58,600 12.08 12.42 12.06 2,600 0 0.1
09/11/2015
12.08
 61,010 12.25 12.32 12.08 2,300 0 0.1
06/11/2015
12.25
 130,200 12.59 12.68 12.13 0 0 0
05/11/2015
12.59
 113,700 12.70 12.89 12.51 4,100 3,000 0.1
04/11/2015
12.70
 43,502 12.91 13.27 12.70 0 0 0
03/11/2015
12.91
 123,700 12.66 13.18 12.59 4,400 30,000 -1.6
02/11/2015
12.66
 144,330 13.67 13.76 12.32 0 0 0
30/10/2015
13.67
 45,271 13.73 13.78 13.46 0 2,000 -0.1
29/10/2015
13.73
 185,750 12.70 13.73 12.70 0 0 0
28/10/2015
12.70
 67,300 12.53 12.80 12.53 0 0 0
27/10/2015
12.53
 79,022 12.78 12.99 12.53 0 1,700 -0.1
26/10/2015
12.78
 101,635 12.93 13.16 12.72 0 34,000 -2.1
23/10/2015
12.93
 188,726 12.40 13.12 12.38 0 42,800 -2.5
22/10/2015
12.40
 160,110 12.93 13.01 12.30 0 56,600 -3.4
21/10/2015
12.93
 84,500 12.91 13.23 12.51 0 2,000 -0.1
20/10/2015
12.91
 117,750 12.06 13.27 12.08 3,300 13,500 -0.6
19/10/2015
12.06
 175,780 11.24 12.06 11.11 0 44,100 -2.4
16/10/2015
11.24
 78,400 11.26 11.26 11.11 3,000 25,500 -1.2
15/10/2015
11.26
 27,604 11.28 11.28 11.11 2,200 6,204 -0.2
14/10/2015
11.28
 186,880 10.50 11.53 10.84 0 39,930 -2.1
13/10/2015
10.50
 52,660 10.56 10.79 10.50 0 0 0
12/10/2015
10.56
 12,600 10.45 10.58 10.39 0 0 0
09/10/2015
10.45
 22,900 10.77 10.79 10.45 0 0 0
08/10/2015
10.77
 67,515 10.64 10.88 10.48 2,000 0 0.1
07/10/2015
10.64
 26,482 10.90 10.90 10.58 2,000 0 0.1
06/10/2015
10.90
 61,216 10.79 11.00 10.58 4,400 39,000 -1.8
05/10/2015
10.79
 142,435 10.24 10.98 10.18 5,000 100,700 -4.8
02/10/2015
10.24
 93,407 9.73 10.28 9.73 0 48,000 -2.3
01/10/2015
9.73
 52,100 9.65 9.73 9.63 0 27,500 -1.3
30/09/2015
9.65
 47,000 9.86 9.86 9.63 0 28,700 -1.3
29/09/2015
9.86
 1,374 9.86 9.86 9.10 0 200 -0.0
28/09/2015
9.86
 56,800 9.95 9.95 9.86 0 46,700 -2.2
25/09/2015
9.95
 93,300 9.95 10.16 9.93 104,700 80,700 1.2
24/09/2015
9.95
 59,300 9.95 9.95 9.93 31,300 51,900 -1.0
23/09/2015
9.95
 71,700 9.78 9.95 9.73 70,000 67,480 0.1
22/09/2015
9.78
 53,000 9.57 9.84 9.61 30,000 49,300 -0.9
21/09/2015
9.57
 23,200 9.73 9.73 9.54 0 23,200 -1.0
18/09/2015
9.73
 30,310 9.84 9.84 9.52 0 30,000 -1.4
17/09/2015
9.84
 508 9.73 9.84 9.84 0 500 -0.0
16/09/2015
9.73
 50,000 9.95 9.95 9.73 0 40,000 -1.8
15/09/2015
9.95
 45,100 9.95 9.95 9.93 0 44,600 -2.1
14/09/2015
9.95
 71,200 9.63 10.05 9.88 0 66,300 -3.1
11/09/2015
9.63
 8,261 9.63 9.73 9.63 0 7,500 -0.3
10/09/2015
9.63
 100 9.73 9.73 9.63 0 0 0
09/09/2015
9.73
 10 9.73 9.73 9.73 0 0 0
08/09/2015
9.73
 9,000 10.33 10.33 9.73 0 7,800 -0.4
07/09/2015
10.33
 31,724 10.37 10.48 10.20 65,900 19,600 2.3
04/09/2015
10.37
 0 10.37 10.37 10.37 0 0 0
03/09/2015
10.37
 800 9.65 10.37 9.63 300 0 0.0
01/09/2015
9.65
 27,100 9.65 9.65 9.59 1,000 18,000 -0.8
31/08/2015
9.65
 5,400 9.73 9.73 9.63 0 2,800 -0.1
28/08/2015
9.73
 10,900 9.63 9.73 9.57 10,000 8,890 0.1
27/08/2015
9.63
 600 9.63 9.65 9.63 0 0 0
26/08/2015
9.63
 21 9.63 9.63 9.63 0 0 0
25/08/2015
9.63
 7,800 9.67 9.73 9.42 2,300 0 0.1
24/08/2015
9.67
 67,030 9.93 9.93 9.10 37,400 45,700 -0.4
21/08/2015
9.93
 858 9.93 9.93 9.73 100 0 0.0
20/08/2015
9.93
 21,200 9.54 9.95 9.73 20,700 8,300 0.6
19/08/2015
9.54
 8,488 9.95 9.95 9.54 1,900 4,000 -0.1
18/08/2015
9.95
 5,400 9.84 9.95 9.84 1,500 3,100 -0.1
17/08/2015
9.84
 1,400 9.88 9.88 9.73 0 0 0
14/08/2015
9.88
 37,900 9.84 9.95 9.73 2,000 36,600 -1.6
13/08/2015
9.84
 17,200 9.88 9.88 9.73 0 7,900 -0.4
12/08/2015
9.88
 26,500 9.95 9.95 9.88 0 12,000 -0.6
11/08/2015
9.95
 13,471 9.95 10.16 8.95 20 10,325 -0.5
10/08/2015
9.95
 10,800 10.16 10.16 9.95 300 6,500 -0.3
07/08/2015
10.16
 910 10.16 10.16 10.16 0 200 -0.0
06/08/2015
10.16
 340 10.45 10.45 10.16 0 0 0
05/08/2015
10.45
 2,500 10.33 10.45 9.73 100 300 -0.0
04/08/2015
10.33
 11,600 10.33 10.33 10.07 9,000 0 0.4
03/08/2015
10.33
 12,300 10.16 10.45 10.07 2,300 0 0.1
31/07/2015
10.16
 1,200 10.45 10.45 10.16 0 0 0
30/07/2015
10.45
 100 10.18 10.45 10.45 0 0 0
29/07/2015
10.18
 5,530 10.75 11.30 10.16 500 4,600 -0.2
28/07/2015
10.75
 310 10.67 10.75 10.71 200 0 0.0
27/07/2015
10.67
 25,040 10.58 10.84 10.58 21,800 39,500 -0.9
24/07/2015
10.58
 37,692 10.16 10.58 9.97 2,900 30,000 -1.3
23/07/2015
10.16
 900 10.16 10.16 9.97 0 0 0
22/07/2015
10.16
 6,110 10.16 10.16 10.16 5,000 100 0.2
21/07/2015
10.16
 3,600 9.95 10.16 9.95 3,300 2,000 0.1
20/07/2015
9.95
 6,890 9.95 9.95 9.52 2,100 5,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |