CTCP Nhựa Thiếu niên Tiền Phong (ntp)

52.50
-0.20
(-0.38%)
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
(2026-08-19) 		2.20 4.36% 5,120,000 143,900 6.6
50.10
65.80
52.50
2 tháng
(2026-07-20) 		4.70 9.79% 8,509,300 -469,300 -23.1
47.60
65.80
52.50
3 tháng
(2026-06-22) 		1.60 3.13% 10,280,800 -190,800 -9.0
47.60
65.80
52.50
6 tháng
(2026-03-23) 		8.41 18.98% 18,919,100 -12,100 2.9
41.77
65.80
52.50
12 tháng
(2025-09-23) 		2.83 5.67% 57,025,500 -3,389,300 -210.3
41.77
65.80
52.50
24 tháng
(2024-09-30) 		13.60 34.78% 156,896,339 -2,064,752 -112.8
26.79
65.80
52.50
36 tháng
(2023-10-04) 		32.67 163.09% 216,297,495 -3,536,995 -205.5
17.68
65.80
52.50
60 tháng
(2021-10-14) 		29.72 129.37% 268,043,022 -4,622,655 -272.2
14.03
65.80
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
51.62
 402,700 52.10 53.92 51.62 2,900 31,400 -1.9
11/12/2025
52.18
 501,800 50.51 53.13 50.51 54,200 10,100 2.9
10/12/2025
50.51
 51,400 50.51 50.75 50.35 1,200 2,000 -0.1
09/12/2025
50.59
 199,300 50.83 50.99 49.95 2,000 12,000 -0.6
08/12/2025
50.75
 155,100 51.07 51.38 50.75 2,300 1,700 0.0
05/12/2025
51.07
 132,200 51.22 52.02 51.07 9,900 700 0.6
04/12/2025
51.22
 185,100 51.62 52.18 50.75 16,200 4,300 0.8
03/12/2025
51.22
 106,300 51.15 51.22 50.75 12,900 2,200 0.7
02/12/2025
50.99
 128,700 51.46 51.78 50.83 12,100 1,200 0.7
01/12/2025
51.22
 210,500 50.83 53.21 50.75 0 32,400 -2.1
28/11/2025
50.83
 87,700 50.43 50.99 50.35 0 3,400 -0.2
27/11/2025
50.43
 39,600 50.03 50.59 50.03 1,000 1,900 -0.1
26/11/2025
50.11
 106,400 50.03 50.67 49.72 0 12,400 -0.8
25/11/2025
49.72
 128,200 50.51 50.51 49.48 0 13,900 -0.9
24/11/2025
50.51
 147,400 50.91 50.99 50.43 2,700 7,500 -0.3
21/11/2025
50.83
 117,900 51.62 51.62 50.67 0 18,400 -1.2
20/11/2025
51.62
 406,000 51.15 53.05 50.99 14,600 14,000 0.0
19/11/2025
50.83
 237,200 50.19 51.30 50.19 44,400 111,800 -4.3
18/11/2025
50.19
 127,700 50.51 50.67 50.11 15,500 54,000 -2.4
17/11/2025
50.43
 74,800 50.67 51.22 50.27 2,500 3,600 -0.1
14/11/2025
50.67
 93,000 50.43 51.07 50.27 3,000 0 0.2
13/11/2025
50.43
 100,500 50.19 50.83 50.11 12,300 9,000 0.2
12/11/2025
49.80
 49,300 49.32 50.19 49.32 700 12,400 -0.7
11/11/2025
49.32
 172,000 49.40 49.64 49.24 0 32,600 -2.0
10/11/2025
49.40
 78,500 50.35 50.35 49.40 100 14,000 -0.9
07/11/2025
50.03
 76,500 51.22 51.22 50.03 0 10,800 -0.7
06/11/2025
51.22
 156,600 50.83 51.46 50.03 18,600 13,500 0.3
05/11/2025
50.03
 95,600 50.27 50.67 50.03 0 7,900 -0.5
04/11/2025
50.19
 341,700 50.03 50.83 48.60 34,900 51,100 -1.0
03/11/2025
50.03
 398,000 50.91 51.54 50.03 800 112,600 -7.1
31/10/2025
50.83
 230,900 51.94 52.02 50.83 800 93,600 -6.0
30/10/2025
51.46
 437,800 51.94 53.53 51.30 3,900 255,000 -16.5
29/10/2025
51.54
 332,900 52.34 52.50 51.46 40,000 113,600 -4.8
28/10/2025
52.34
 219,700 51.22 52.34 50.11 29,600 39,700 -0.7
27/10/2025
51.22
 231,200 52.42 53.13 51.22 8,500 24,700 -1.0
24/10/2025
52.42
 318,300 53.61 53.61 52.42 141,900 8,200 8.9
23/10/2025
53.13
 378,700 53.21 53.85 52.97 170,600 16,100 10.4
22/10/2025
52.50
 573,600 53.29 54.40 50.91 41,000 179,200 -9.1
21/10/2025
51.94
 357,600 50.19 52.65 50.19 38,100 20,000 1.2
20/10/2025
50.19
 224,000 52.89 53.61 50.11 16,800 44,900 -1.9
17/10/2025
52.89
 911,600 52.42 54.16 51.70 40,600 195,800 -10.4
16/10/2025
51.70
 386,700 50.51 51.94 50.51 54,800 130,500 -4.9
15/10/2025
50.03
 228,500 50.27 50.75 49.40 4,400 109,300 -6.6
14/10/2025
50.03
 297,600 50.03 51.22 49.72 140,200 111,400 1.9
13/10/2025
50.03
 125,500 50.03 50.43 49.64 0 4,000 -0.3
10/10/2025
50.51
 100,400 50.75 51.22 50.43 8,200 6,100 0.1
09/10/2025
50.75
 162,300 49.80 50.83 49.80 0 0 0
08/10/2025
49.72
 41,200 49.95 50.43 49.72 3,800 1,900 0.1
07/10/2025
50.03
 45,500 50.67 50.67 49.87 700 6,700 -0.4
06/10/2025
50.75
 91,800 49.40 50.83 49.40 7,900 11,800 -0.2
03/10/2025
49.40
 73,100 50.19 50.19 49.24 1,000 11,900 -0.7
02/10/2025
50.19
 246,600 48.44 50.91 47.57 179,900 19,700 10.1
01/10/2025
49.72
 32,700 49.40 50.27 49.40 1,000 0 0.1
30/09/2025
49.40
 127,800 49.80 49.80 49.00 6,700 5,000 0.1
29/09/2025
49.24
 161,600 48.84 49.40 48.44 4,100 17,900 -0.9
26/09/2025
49.40
 113,200 49.16 49.87 49.16 4,800 2,900 0.1
25/09/2025
49.16
 245,900 49.48 50.03 49.08 17,900 162,300 -8.9
24/09/2025
49.40
 372,800 49.64 49.95 48.52 10,700 160,100 -9.2
23/09/2025
49.87
 309,500 51.38 51.38 49.87 22,000 164,700 -9.0
22/09/2025
51.15
 349,000 52.02 52.02 50.75 35,300 7,300 1.8
19/09/2025
51.86
 194,200 51.86 52.02 51.62 48,600 4,200 2.9
18/09/2025
51.78
 134,500 52.42 52.42 51.38 12,200 400 0.8
17/09/2025
51.94
 116,900 52.57 53.05 51.78 5,800 2,600 0.2
16/09/2025
52.50
 258,800 53.45 53.77 52.34 3,300 53,300 -3.3
15/09/2025
53.21
 854,000 51.86 53.77 51.62 61,100 62,700 -0.1
12/09/2025
51.62
 547,400 49.95 51.86 49.87 17,600 10,600 0.4
11/09/2025
49.95
 96,700 49.95 50.19 49.32 18,300 6,900 0.7
10/09/2025
49.95
 64,400 50.43 50.43 49.32 4,200 100 0.3
09/09/2025
49.87
 142,300 49.48 50.27 49.40 3,800 10,200 -0.4
08/09/2025
49.48
 169,700 50.19 50.19 49.32 10,300 6,800 0.2
05/09/2025
50.19
 238,700 51.22 51.46 50.19 0 11,400 -0.7
04/09/2025
51.46
 287,500 50.91 51.46 50.11 18,300 19,500 -0.1
03/09/2025
50.91
 454,500 48.60 50.91 48.29 41,300 29,100 0.7
02/09/2025
48.44
 127,324 49.08 49.08 48.44 0 2,700 -0.2
01/09/2025
47.89
 131,046 48.68 48.68 47.73 0 7,100 -0.4
29/08/2025
48.68
 139,300 48.44 49.08 48.44 17,300 15,300 0.1
28/08/2025
48.84
 86,900 49.24 49.48 48.44 600 22,500 -1.4
27/08/2025
49.24
 146,100 48.60 49.56 48.60 1,500 700 0.0
26/08/2025
48.60
 173,600 48.44 48.92 48.05 11,100 37,400 -1.6
25/08/2025
48.44
 136,200 51.62 51.62 48.05 1,500 21,800 -1.2
22/08/2025
47.89
 343,000 47.65 48.84 46.94 52,000 19,200 2.0
21/08/2025
47.41
 535,300 48.44 48.92 47.25 51,500 136,800 -5.1
20/08/2025
48.44
 667,300 49.80 49.87 48.05 23,100 209,600 -11.4
19/08/2025
49.80
 655,200 50.67 50.75 49.72 5,600 1,000 0.3
18/08/2025
50.67
 133,800 50.19 50.99 50.19 400 100 0.0
15/08/2025
50.19
 628,900 51.22 51.22 50.19 0 223,400 -14.2
14/08/2025
51.22
 517,900 51.70 51.86 51.07 0 216,900 -14.0
13/08/2025
51.70
 260,300 52.10 52.34 51.54 0 23,100 -1.5
12/08/2025
52.10
 335,500 52.89 52.89 52.10 11,900 81,500 -4.6
11/08/2025
52.65
 470,800 51.70 52.65 51.62 23,900 2,400 1.4
08/08/2025
51.78
 339,900 51.94 52.18 51.38 19,900 1,200 1.2
07/08/2025
51.94
 185,300 51.62 52.02 51.46 0 1,500 -0.1
06/08/2025
51.62
 406,100 51.62 52.10 51.38 0 158,700 -10.3
05/08/2025
51.62
 716,000 52.34 52.81 51.62 8,300 252,000 -15.9
04/08/2025
52.18
 259,900 52.02 52.57 51.62 33,300 16,100 1.1
01/08/2025
51.94
 192,100 51.78 52.81 51.62 6,600 18,700 -0.8
31/07/2025
51.78
 286,000 52.02 52.10 51.30 14,100 600 0.9
30/07/2025
51.78
 351,800 50.51 52.57 50.51 31,400 8,200 1.5
29/07/2025
51.78
 1,004,900 54.80 54.80 51.62 56,500 22,100 2.3
28/07/2025
54.24
 682,400 54.80 54.80 53.92 2,200 20,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |