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)
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
28/08/2015
7.73
 10,900 7.65 7.73 7.60 10,000 8,890 0.1
27/08/2015
7.65
 600 7.65 7.66 7.65 0 0 0
26/08/2015
7.65
 21 7.65 7.65 7.65 0 0 0
25/08/2015
7.65
 7,800 7.68 7.73 7.48 2,300 0 0.1
24/08/2015
7.68
 67,030 7.88 7.88 7.23 37,400 45,700 -0.4
21/08/2015
7.88
 858 7.88 7.88 7.73 100 0 0.0
20/08/2015
7.88
 21,200 7.58 7.90 7.73 20,700 8,300 0.6
19/08/2015
7.58
 8,488 7.90 7.90 7.58 1,900 4,000 -0.1
18/08/2015
7.90
 5,400 7.82 7.90 7.82 1,500 3,100 -0.1
17/08/2015
7.82
 1,400 7.85 7.85 7.73 0 0 0
14/08/2015
7.85
 37,900 7.82 7.90 7.73 2,000 36,600 -1.6
13/08/2015
7.82
 17,200 7.85 7.85 7.73 0 7,900 -0.4
12/08/2015
7.85
 26,500 7.90 7.90 7.85 0 12,000 -0.6
11/08/2015
7.90
 13,471 7.90 8.07 7.11 20 10,325 -0.5
10/08/2015
7.90
 10,800 8.07 8.07 7.90 300 6,500 -0.3
07/08/2015
8.07
 910 8.07 8.07 8.07 0 200 -0.0
06/08/2015
8.07
 340 8.30 8.30 8.07 0 0 0
05/08/2015
8.30
 2,500 8.20 8.30 7.73 100 300 -0.0
04/08/2015
8.20
 11,600 8.20 8.20 8.00 9,000 0 0.4
03/08/2015
8.20
 12,300 8.07 8.30 8.00 2,300 0 0.1
31/07/2015
8.07
 1,200 8.30 8.30 8.07 0 0 0
30/07/2015
8.30
 100 8.08 8.30 8.30 0 0 0
29/07/2015
8.08
 5,530 8.54 8.97 8.07 500 4,600 -0.2
28/07/2015
8.54
 310 8.47 8.54 8.50 200 0 0.0
27/07/2015
8.47
 25,040 8.40 8.61 8.40 21,800 39,500 -0.9
24/07/2015
8.40
 37,692 8.07 8.40 7.92 2,900 30,000 -1.3
23/07/2015
8.07
 900 8.07 8.07 7.92 0 0 0
22/07/2015
8.07
 6,110 8.07 8.07 8.07 5,000 100 0.2
21/07/2015
8.07
 3,600 7.90 8.07 7.90 3,300 2,000 0.1
20/07/2015
7.90
 6,890 7.90 7.90 7.56 2,100 5,900 -0.2
17/07/2015
7.90
 12,708 7.56 7.90 7.65 53,700 50,000 0.2
16/07/2015
7.56
 100 7.56 7.56 7.56 0 0 0
15/07/2015
7.56
 50 7.56 7.56 7.56 0 50 -0.0
14/07/2015
7.56
 500 7.56 7.60 7.56 400 400 0
13/07/2015
7.56
 48,510 7.56 7.56 7.56 48,500 48,500 0
10/07/2015
7.56
 1,500 7.56 7.56 7.56 0 100 -0.0
09/07/2015
7.56
 0 7.56 7.56 7.56 0 0 0
08/07/2015
7.56
 0 7.56 7.56 7.56 0 0 0
07/07/2015
7.56
 13,690 7.58 7.58 7.16 39,100 48,000 -0.4
06/07/2015
7.58
 0 7.58 7.58 7.58 0 0 0
03/07/2015
7.58
 200 7.90 7.90 7.58 0 0 0
02/07/2015
7.90
 3,700 7.90 7.90 7.90 3,700 0 0.2
01/07/2015
7.90
 20,200 7.56 7.90 7.56 20,000 6,800 0.6
30/06/2015
7.56
 900 7.56 7.56 7.56 0 0 0
29/06/2015
7.56
 0 7.56 7.56 7.56 0 0 0
26/06/2015
7.56
 0 7.56 7.56 7.56 0 0 0
25/06/2015
7.56
 3,600 7.73 7.73 7.56 100 2,900 -0.1
24/06/2015
7.73
 1,000 7.90 7.90 7.73 0 1,000 -0.0
23/06/2015
7.90
 2,800 7.56 7.90 7.56 2,700 100 0.1
22/06/2015
7.56
 820 7.56 7.56 7.56 0 0 0
19/06/2015
7.56
 0 7.56 7.56 7.56 0 0 0
18/06/2015
7.56
 500 7.61 7.61 7.56 200 0 0.0
17/06/2015
7.61
 400 7.61 7.61 7.61 0 0 0
16/06/2015
7.61
 500 7.60 7.61 7.61 0 0 0
15/06/2015
7.60
 200 7.58 7.60 7.60 200 0 0.0
12/06/2015
7.58
 0 7.58 7.58 7.58 0 0 0
11/06/2015
7.58
 5,400 7.73 7.73 7.56 4,600 5,400 -0.0
10/06/2015
7.73
 2,000 7.73 7.73 7.73 0 2,000 -0.1
09/06/2015
7.73
 0 7.73 7.73 7.73 0 0 0
08/06/2015
7.73
 1,300 7.73 7.73 7.73 0 0 0
05/06/2015
7.73
 6,500 7.73 7.78 7.73 500 0 0.0
04/06/2015
7.73
 1,510 7.90 8.15 7.73 200 0 0.0
03/06/2015
7.90
 1,000 8.03 8.03 7.90 0 0 0
02/06/2015
8.03
 0 8.03 8.03 8.03 0 0 0
01/06/2015
8.03
 0 8.03 8.03 8.03 0 0 0
29/05/2015
8.03
 1,200 8.08 8.08 7.75 0 0 0
28/05/2015
8.08
 500 8.05 8.12 8.08 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |