CTCP Nhựa Thiếu niên Tiền Phong (ntp)

49
0.40
(0.82%)
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) 		-1.90 -3.82% 1,189,500 -164,898 0
47.60
49.80
48.60
2 tháng
(2026-06-04) 		-1.52 -3.07% 3,185,000 388,702 0
47.60
51.10
48.60
3 tháng
(2026-05-05) 		-1.27 -2.58% 5,470,400 892,579 0
47.60
51.10
48.60
6 tháng
(2026-02-04) 		-4.76 -9.04% 17,263,800 77,377 -28.6
44.29
52.66
48.60
12 tháng
(2025-08-08) 		-3.88 -7.49% 56,366,200 -3,512,663 -255.8
44.29
60.06
48.60
24 tháng
(2024-08-13) 		8.80 22.50% 167,953,595 -1,965,260 -144.2
35.26
60.06
48.60
36 tháng
(2023-08-21) 		26.72 126.15% 203,590,771 -2,731,623 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-30) 		25.64 115.18% 252,947,168 -3,889,429 -259.9
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 22,540 0
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
25/07/2025
54.80
 534,300 56.31 56.31 54.56 100,200 11,400 6.2
24/07/2025
55.59
 697,100 54.80 57.02 54.80 9,300 29,500 -1.4
23/07/2025
54.80
 683,500 54.80 55.20 54.24 118,700 25,000 6.5
22/07/2025
53.69
 375,700 54.72 53.69 53.29 0 70,400 -4.8
21/07/2025
54.72
 651,900 54.88 56.31 53.61 200,500 48,900 10.4
18/07/2025
54.72
 349,400 54.48 55.04 53.45 300 44,900 -3.1
17/07/2025
54.40
 942,200 52.42 54.40 52.42 121,600 700 8.2
16/07/2025
52.42
 190,400 51.94 52.81 51.78 0 16,900 -1.1
15/07/2025
51.94
 174,900 52.65 52.81 51.78 900 18,500 -1.2
14/07/2025
52.34
 186,100 52.50 53.37 52.10 2,900 11,800 -0.6
11/07/2025
52.89
 351,100 52.26 53.45 51.46 900 8,700 -0.5
10/07/2025
52.26
 409,800 52.97 53.05 51.62 0 0 0
09/07/2025
52.97
 317,700 54.80 56.78 52.81 100 81,300 -5.5
08/07/2025
53.61
 658,000 52.02 53.53 51.62 2,400 44,300 -2.8
07/07/2025
52.02
 184,500 51.38 51.46 51.15 2,200 18,900 -1.1
04/07/2025
51.22
 314,800 50.91 51.38 50.67 55,900 16,200 2.6
03/07/2025
50.91
 370,700 52.02 52.02 50.75 600 9,300 -0.6
02/07/2025
51.54
 290,500 51.38 52.26 51.15 2,100 43,800 -2.7
01/07/2025
51.38
 213,300 52.34 52.34 51.46 100 30,000 -1.9
30/06/2025
52.02
 213,300 51.86 52.34 51.62 5,100 9,400 -0.3
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/06/2025
51.38
 403,900 52.18 53.21 51.38 8,300 88,700 -5.3
26/06/2025
51.36
 571,300 50.63 51.75 50.10 150,700 48,000 7.9
25/06/2025
50.43
 255,300 49.64 50.96 49.04 13,800 23,500 -0.7
24/06/2025
50.03
 496,300 50.56 51.09 49.83 0 51,000 -3.9
23/06/2025
50.56
 391,400 51.22 51.29 50.10 102,500 24,600 6.0
20/06/2025
51.29
 347,900 53.08 51.29 51.29 4,900 16,800 -0.9
19/06/2025
52.88
 288,700 52.75 53.21 52.28 37,400 3,100 2.7
18/06/2025
52.61
 253,000 53.61 53.81 52.61 33,500 9,600 1.9
17/06/2025
53.61
 797,400 52.48 53.67 51.95 366,400 198,800 13.6
16/06/2025
52.42
 920,800 49.57 52.48 49.57 267,400 8,500 20.2
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025
49.57
 710,300 48.64 49.83 47.58 124,700 13,600 8.3
12/06/2025
48.64
 504,700 48.64 49.36 48.32 54,700 8,600 3.4
11/06/2025
48.58
 216,200 48.51 48.64 47.99 50,300 9,900 3.0
10/06/2025
48.51
 248,500 47.86 48.90 47.79 42,400 4,500 2.8
09/06/2025
47.86
 355,300 48.97 49.49 47.79 28,100 10,600 1.3
06/06/2025
48.97
 176,200 49.62 48.97 48.64 21,500 8,700 1.0
05/06/2025
49.30
 343,000 49.10 49.49 48.45 22,900 10,600 0.9
04/06/2025
49.30
 366,200 49.10 50.15 49.10 48,800 3,400 3.4
03/06/2025
49.56
 553,900 48.32 49.69 48.32 102,500 4,400 7.4
02/06/2025
48.38
 604,700 48.97 49.04 47.79 13,400 57,200 -3.2
30/05/2025
49.17
 312,100 48.77 49.62 48.38 28,700 4,600 1.8
29/05/2025
48.77
 390,900 49.04 49.43 48.38 0 4,000 -0.3
28/05/2025
48.84
 859,900 50.73 51.06 48.64 2,000 59,700 -4.4
27/05/2025
50.28
 713,900 50.93 51.52 49.62 0 91,500 -7.1
26/05/2025
50.08
 415,100 50.15 51.52 49.69 0 61,900 -4.8
23/05/2025
50.15
 1,164,700 47.66 51.84 47.60 10,100 146,100 -10.5

Chính sách bảo mật | Điều khoản sử dụng |