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)
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
20/10/2015
12.61
 117,750 11.79 12.97 11.81 3,300 13,500 -0.6
19/10/2015
11.79
 175,780 10.98 11.79 10.86 0 44,100 -2.4
16/10/2015
10.98
 78,400 11.00 11.00 10.86 3,000 25,500 -1.2
15/10/2015
11.00
 27,604 11.02 11.02 10.86 2,200 6,204 -0.2
14/10/2015
11.02
 186,880 10.26 11.27 10.59 0 39,930 -2.1
13/10/2015
10.26
 52,660 10.32 10.55 10.26 0 0 0
12/10/2015
10.32
 12,600 10.22 10.34 10.15 0 0 0
09/10/2015
10.22
 22,900 10.53 10.55 10.22 0 0 0
08/10/2015
10.53
 67,515 10.40 10.63 10.24 2,000 0 0.1
07/10/2015
10.40
 26,482 10.65 10.65 10.34 2,000 0 0.1
06/10/2015
10.65
 61,216 10.55 10.75 10.34 4,400 39,000 -1.8
05/10/2015
10.55
 142,435 10.01 10.73 9.95 5,000 100,700 -4.8
02/10/2015
10.01
 93,407 9.51 10.05 9.51 0 48,000 -2.3
01/10/2015
9.51
 52,100 9.43 9.51 9.41 0 27,500 -1.3
30/09/2015
9.43
 47,000 9.64 9.64 9.41 0 28,700 -1.3
29/09/2015
9.64
 1,374 9.64 9.64 8.89 0 200 -0.0
28/09/2015
9.64
 56,800 9.72 9.72 9.64 0 46,700 -2.2
25/09/2015
9.72
 93,300 9.72 9.93 9.70 104,700 80,700 1.2
24/09/2015
9.72
 59,300 9.72 9.72 9.70 31,300 51,900 -1.0
23/09/2015
9.72
 71,700 9.55 9.72 9.51 70,000 67,480 0.1
22/09/2015
9.55
 53,000 9.35 9.62 9.39 30,000 49,300 -0.9
21/09/2015
9.35
 23,200 9.51 9.51 9.33 0 23,200 -1.0
18/09/2015
9.51
 30,310 9.62 9.62 9.31 0 30,000 -1.4
17/09/2015
9.62
 508 9.51 9.62 9.62 0 500 -0.0
16/09/2015
9.51
 50,000 9.72 9.72 9.51 0 40,000 -1.8
15/09/2015
9.72
 45,100 9.72 9.72 9.70 0 44,600 -2.1
14/09/2015
9.72
 71,200 9.41 9.82 9.66 0 66,300 -3.1
11/09/2015
9.41
 8,261 9.41 9.51 9.41 0 7,500 -0.3
10/09/2015
9.41
 100 9.51 9.51 9.41 0 0 0
09/09/2015
9.51
 10 9.51 9.51 9.51 0 0 0
08/09/2015
9.51
 9,000 10.09 10.09 9.51 0 7,800 -0.4
07/09/2015
10.09
 31,724 10.13 10.24 9.97 65,900 19,600 2.3
04/09/2015
10.13
 0 10.13 10.13 10.13 0 0 0
03/09/2015
10.13
 800 9.43 10.13 9.41 300 0 0.0
01/09/2015
9.43
 27,100 9.43 9.43 9.37 1,000 18,000 -0.8
31/08/2015
9.43
 5,400 9.51 9.51 9.41 0 2,800 -0.1
28/08/2015
9.51
 10,900 9.41 9.51 9.35 10,000 8,890 0.1
27/08/2015
9.41
 600 9.41 9.43 9.41 0 0 0
26/08/2015
9.41
 21 9.41 9.41 9.41 0 0 0
25/08/2015
9.41
 7,800 9.45 9.51 9.20 2,300 0 0.1
24/08/2015
9.45
 67,030 9.70 9.70 8.89 37,400 45,700 -0.4
21/08/2015
9.70
 858 9.70 9.70 9.51 100 0 0.0
20/08/2015
9.70
 21,200 9.33 9.72 9.51 20,700 8,300 0.6
19/08/2015
9.33
 8,488 9.72 9.72 9.33 1,900 4,000 -0.1
18/08/2015
9.72
 5,400 9.62 9.72 9.62 1,500 3,100 -0.1
17/08/2015
9.62
 1,400 9.66 9.66 9.51 0 0 0
14/08/2015
9.66
 37,900 9.62 9.72 9.51 2,000 36,600 -1.6
13/08/2015
9.62
 17,200 9.66 9.66 9.51 0 7,900 -0.4
12/08/2015
9.66
 26,500 9.72 9.72 9.66 0 12,000 -0.6
11/08/2015
9.72
 13,471 9.72 9.93 8.75 20 10,325 -0.5
10/08/2015
9.72
 10,800 9.93 9.93 9.72 300 6,500 -0.3
07/08/2015
9.93
 910 9.93 9.93 9.93 0 200 -0.0
06/08/2015
9.93
 340 10.22 10.22 9.93 0 0 0
05/08/2015
10.22
 2,500 10.09 10.22 9.51 100 300 -0.0
04/08/2015
10.09
 11,600 10.09 10.09 9.84 9,000 0 0.4
03/08/2015
10.09
 12,300 9.93 10.22 9.84 2,300 0 0.1
31/07/2015
9.93
 1,200 10.22 10.22 9.93 0 0 0
30/07/2015
10.22
 100 9.95 10.22 10.22 0 0 0
29/07/2015
9.95
 5,530 10.51 11.04 9.93 500 4,600 -0.2
28/07/2015
10.51
 310 10.42 10.51 10.46 200 0 0.0
27/07/2015
10.42
 25,040 10.34 10.59 10.34 21,800 39,500 -0.9
24/07/2015
10.34
 37,692 9.93 10.34 9.74 2,900 30,000 -1.3
23/07/2015
9.93
 900 9.93 9.93 9.74 0 0 0
22/07/2015
9.93
 6,110 9.93 9.93 9.93 5,000 100 0.2
21/07/2015
9.93
 3,600 9.72 9.93 9.72 3,300 2,000 0.1
20/07/2015
9.72
 6,890 9.72 9.72 9.31 2,100 5,900 -0.2
17/07/2015
9.72
 12,708 9.31 9.72 9.41 53,700 50,000 0.2
16/07/2015
9.31
 100 9.31 9.31 9.31 0 0 0
15/07/2015
9.31
 50 9.31 9.31 9.31 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |