CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2016
9.05
 19,950 9.03 9.19 8.93 1,500 6,400 -0.2
18/01/2016
9.03
 43,800 9.35 9.35 8.84 18,600 0 1.0
15/01/2016
9.35
 8,900 9.46 9.55 9.28 0 100 -0.0
14/01/2016
9.46
 17,010 9.76 9.76 9.32 1,500 5,000 -0.2
13/01/2016
9.76
 48,170 9.72 10.25 9.72 8,000 2,100 0.3
12/01/2016
9.72
 23,900 9.55 9.72 9.28 5,300 0 0.3
11/01/2016
9.55
 28,100 10.25 10.25 9.55 0 0 0
08/01/2016
10.25
 1,800 10.32 10.32 10.18 100 0 0.0
07/01/2016
10.32
 19,200 10.36 10.41 10.08 2,200 0 0.1
06/01/2016
10.36
 5,400 10.45 10.46 10.27 200 0 0.0
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
10.45
 17,100 10.39 10.61 9.99 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
10.39
 16,300 10.12 10.55 10.38 1,900 0 0.1
31/12/2015
10.12
 25,710 10.13 10.22 10.10 600 0 0.0
30/12/2015
10.13
 5,347 10.25 10.25 10.13 800 0 0.0
29/12/2015
10.25
 12,400 10.17 10.25 10.12 4,700 2,000 0.2
28/12/2015
10.17
 10,500 10.10 10.17 10.02 800 2,000 -0.1
25/12/2015
10.10
 10,800 10.20 10.25 10.08 0 0 0
24/12/2015
10.20
 32,400 10.17 10.32 10.17 0 0 0
23/12/2015
10.17
 29,463 10.24 10.25 10.08 900 1,000 -0.0
22/12/2015
10.24
 18,543 10.42 10.42 10.20 900 4,643 -0.2
21/12/2015
10.42
 36,430 10.54 10.54 10.18 14,000 2,500 0.7
18/12/2015
10.54
 87,653 10.35 10.67 10.32 12,600 2,500 0.6
17/12/2015
10.35
 28,250 10.20 10.42 10.18 3,200 0 0.2
16/12/2015
10.20
 24,900 10.17 10.30 10.15 1,100 2,000 -0.1
15/12/2015
10.17
 30,065 10.17 10.29 10.10 2,400 5,500 -0.2
14/12/2015
10.17
 18,000 10.20 10.25 10.08 800 5,100 -0.3
11/12/2015
10.20
 7,700 10.08 10.25 10.08 0 0 0
10/12/2015
10.08
 22,772 10.08 10.17 10.08 4,800 0 0.3
09/12/2015
10.08
 64,730 10.42 10.55 10.08 3,100 12,500 -0.6
08/12/2015
10.42
 37,443 9.98 10.42 9.92 1,900 2,000 -0.0
07/12/2015
9.98
 14,300 10.08 10.13 9.98 0 0 0
04/12/2015
10.08
 15,100 10.15 10.15 9.92 1,600 0 0.1
03/12/2015
10.15
 64,547 9.80 10.34 9.83 2,500 0 0.2
02/12/2015
9.80
 27,100 9.83 10.00 9.80 2,000 12,100 -0.6
01/12/2015
9.83
 20,050 9.83 9.92 9.83 0 0 0
30/11/2015
9.83
 67,243 10.05 10.08 9.83 2,400 0 0.1
27/11/2015
10.05
 44,200 9.93 10.13 9.92 1,100 0 0.1
26/11/2015
9.93
 64,901 10.08 10.24 9.93 4,300 3,400 0.1
25/11/2015
10.08
 50,500 10.25 10.50 9.98 2,200 14,300 -0.7
24/11/2015
10.25
 80,857 10.55 10.66 10.08 2,000 7,200 -0.3
23/11/2015
10.55
 80,173 10.91 10.92 10.52 0 2,000 -0.1
20/11/2015
10.91
 43,620 10.92 11.01 10.76 0 20 -0.0
19/11/2015
10.92
 38,200 11.09 11.09 10.76 1,000 5,300 -0.3
18/11/2015
11.09
 92,780 10.91 11.09 10.59 7,800 6,000 0.1
17/11/2015
10.91
 128,400 10.92 11.51 10.76 6,800 7,000 -0.0
16/11/2015
10.92
 176,900 10.47 10.92 10.42 4,000 4,200 -0.0
13/11/2015
10.47
 134,986 9.92 10.54 9.95 6,000 5,000 0.1
12/11/2015
9.92
 67,600 9.66 9.92 9.61 2,900 0 0.2
11/11/2015
9.66
 27,500 9.66 9.78 9.55 1,000 0 0.1
10/11/2015
9.66
 58,600 9.60 9.87 9.58 2,600 0 0.1
09/11/2015
9.60
 61,010 9.73 9.78 9.60 2,300 0 0.1
06/11/2015
9.73
 130,200 10.00 10.07 9.63 0 0 0
05/11/2015
10.00
 113,700 10.08 10.24 9.93 4,100 3,000 0.1
04/11/2015
10.08
 43,502 10.25 10.54 10.08 0 0 0
03/11/2015
10.25
 123,700 10.05 10.47 10.00 4,400 30,000 -1.6
02/11/2015
10.05
 144,330 10.86 10.92 9.78 0 0 0
30/10/2015
10.86
 45,271 10.91 10.94 10.69 0 2,000 -0.1
29/10/2015
10.91
 185,750 10.08 10.91 10.08 0 0 0
28/10/2015
10.08
 67,300 9.95 10.17 9.95 0 0 0
27/10/2015
9.95
 79,022 10.15 10.32 9.95 0 1,700 -0.1
26/10/2015
10.15
 101,635 10.27 10.45 10.10 0 34,000 -2.1
23/10/2015
10.27
 188,726 9.85 10.42 9.83 0 42,800 -2.5
22/10/2015
9.85
 160,110 10.27 10.34 9.76 0 56,600 -3.4
21/10/2015
10.27
 84,500 10.25 10.50 9.93 0 2,000 -0.1
20/10/2015
10.25
 117,750 9.58 10.54 9.60 3,300 13,500 -0.6
19/10/2015
9.58
 175,780 8.92 9.58 8.82 0 44,100 -2.4
16/10/2015
8.92
 78,400 8.94 8.94 8.82 3,000 25,500 -1.2
15/10/2015
8.94
 27,604 8.96 8.96 8.82 2,200 6,204 -0.2
14/10/2015
8.96
 186,880 8.34 9.16 8.61 0 39,930 -2.1
13/10/2015
8.34
 52,660 8.39 8.57 8.34 0 0 0
12/10/2015
8.39
 12,600 8.30 8.40 8.25 0 0 0
09/10/2015
8.30
 22,900 8.55 8.57 8.30 0 0 0
08/10/2015
8.55
 67,515 8.45 8.64 8.32 2,000 0 0.1
07/10/2015
8.45
 26,482 8.66 8.66 8.40 2,000 0 0.1
06/10/2015
8.66
 61,216 8.57 8.74 8.40 4,400 39,000 -1.8
05/10/2015
8.57
 142,435 8.13 8.72 8.08 5,000 100,700 -4.8
02/10/2015
8.13
 93,407 7.73 8.17 7.73 0 48,000 -2.3
01/10/2015
7.73
 52,100 7.66 7.73 7.65 0 27,500 -1.3
30/09/2015
7.66
 47,000 7.83 7.83 7.65 0 28,700 -1.3
29/09/2015
7.83
 1,374 7.83 7.83 7.23 0 200 -0.0
28/09/2015
7.83
 56,800 7.90 7.90 7.83 0 46,700 -2.2
25/09/2015
7.90
 93,300 7.90 8.07 7.88 104,700 80,700 1.2
24/09/2015
7.90
 59,300 7.90 7.90 7.88 31,300 51,900 -1.0
23/09/2015
7.90
 71,700 7.76 7.90 7.73 70,000 67,480 0.1
22/09/2015
7.76
 53,000 7.60 7.82 7.63 30,000 49,300 -0.9
21/09/2015
7.60
 23,200 7.73 7.73 7.58 0 23,200 -1.0
18/09/2015
7.73
 30,310 7.82 7.82 7.56 0 30,000 -1.4
17/09/2015
7.82
 508 7.73 7.82 7.82 0 500 -0.0
16/09/2015
7.73
 50,000 7.90 7.90 7.73 0 40,000 -1.8
15/09/2015
7.90
 45,100 7.90 7.90 7.88 0 44,600 -2.1
14/09/2015
7.90
 71,200 7.65 7.98 7.85 0 66,300 -3.1
11/09/2015
7.65
 8,261 7.65 7.73 7.65 0 7,500 -0.3
10/09/2015
7.65
 100 7.73 7.73 7.65 0 0 0
09/09/2015
7.73
 10 7.73 7.73 7.73 0 0 0
08/09/2015
7.73
 9,000 8.20 8.20 7.73 0 7,800 -0.4
07/09/2015
8.20
 31,724 8.24 8.32 8.10 65,900 19,600 2.3
04/09/2015
8.24
 0 8.24 8.24 8.24 0 0 0
03/09/2015
8.24
 800 7.66 8.24 7.65 300 0 0.0
01/09/2015
7.66
 27,100 7.66 7.66 7.61 1,000 18,000 -0.8
31/08/2015
7.66
 5,400 7.73 7.73 7.65 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |