CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-04) 		1.30 2.06% 3,082,100 -252,700 -16.0
62.10
65
64.50
2 tháng
(2025-10-06) 		0.60 0.94% 9,175,900 -985,200 -63.4
62.10
66.90
64.50
3 tháng
(2025-09-05) 		1.30 2.06% 14,025,700 -1,237,600 -79.0
61.90
67
64.50
6 tháng
(2025-06-09) 		4.24 7.03% 39,292,400 -1,515,540 -82.9
59.70
70
64.50
12 tháng
(2024-12-09) 		13.50 26.47% 93,158,557 286,347 36.2
44.40
70
64.50
24 tháng
(2023-12-15) 		38.59 148.93% 164,924,571 -1,301,532 -63.4
25.84
70
64.50
36 tháng
(2022-12-20) 		42.76 196.70% 173,929,756 -1,191,599 -59.5
20.92
70
64.50
60 tháng
(2020-12-30) 		44.78 227.11% 229,576,482 -2,632,614 -148.7
17.67
70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
52.70
 467,000 52.21 53.03 51.55 9,600 16,500 -0.4
18/02/2025
51.71
 280,900 52.95 52.95 51.47 0 6,300 -0.4
17/02/2025
52.45
 991,800 52.62 53.85 51.14 17,600 1,400 1.0
14/02/2025
51.47
 469,500 50.40 51.47 50.40 33,600 8,200 1.6
13/02/2025
50.32
 134,500 49.82 50.56 49.58 6,300 400 0.4
12/02/2025
49.82
 51,442 50.15 50.15 49.82 1,800 400 0.1
11/02/2025
50.15
 265,963 49.00 50.97 48.92 1,700 18,000 -1.0
10/02/2025
49.08
 196,733 50.15 50.15 49.08 300 3,900 -0.2
07/02/2025
50.15
 127,324 50.81 50.81 50.15 0 2,700 -0.2
06/02/2025
50.81
 216,588 51.55 51.55 50.15 23,300 4,500 1.2
05/02/2025
50.73
 184,363 51.30 51.30 50.23 6,800 11,100 -0.3
04/02/2025
50.89
 224,841 50.07 51.22 49.74 9,100 3,900 0.3
03/02/2025
49.82
 120,200 50.32 50.40 49.25 4,100 7,300 0
24/01/2025
50.15
 296,794 49.99 50.81 49.90 8,600 8,900 -0.0
23/01/2025
49.49
 163,371 48.67 50.07 48.67 0 1,500 -0.1
22/01/2025
48.67
 164,345 49.66 49.82 48.51 0 7,900 -0.5
21/01/2025
49.58
 265,998 49.25 49.99 48.75 27,700 500 1.6
20/01/2025
48.42
 51,158 48.92 50.15 48.34 0 3,100 -0.2
17/01/2025
48.75
 129,891 48.26 48.75 47.85 7,400 4,800 0.2
16/01/2025
48.26
 173,744 48.42 49.33 48.01 2,300 14,400 -0.7
15/01/2025
48.26
 105,600 47.68 48.67 47.52 4,700 7,400 -0.2
14/01/2025
47.44
 112,042 47.77 48.10 47.11 4,500 300 0.2
13/01/2025
47.68
 232,198 47.60 48.01 46.62 17,800 5,000 0.7
10/01/2025
47.60
 382,817 49.41 49.66 47.60 7,700 7,600 -0.0
09/01/2025
49.58
 131,046 50.40 50.40 49.41 0 7,100 -0.4
08/01/2025
49.66
 132,824 49.82 50.40 49.49 5,200 100 0.3
07/01/2025
49.82
 263,936 49.74 50.73 49.74 1,400 5,000 -0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025
49.74
 480,315 53.19 53.19 49.33 12,400 27,100 -0.9
03/01/2025
52.21
 365,254 52.53 53.01 51.97 0 26,433 -1.7
02/01/2025
52.53
 228,717 51.80 52.53 51.48 0 7,800 -0.5
31/12/2024
51.40
 250,878 51.24 52.37 51.16 2,180 22,800 -1.3
30/12/2024
51.32
 250,107 51.72 51.80 51.16 200 14,800 -0.9
27/12/2024
51.72
 327,439 52.45 52.45 51.64 0 14,700 -1.0
26/12/2024
52.45
 256,622 52.61 53.25 52.29 300 23,800 -1.5
25/12/2024
52.45
 835,219 53.49 53.73 52.05 21,600 16,300 0.3
24/12/2024
53.49
 419,056 54.13 54.94 53.33 13,200 8,700 0.3
23/12/2024
54.05
 1,225,443 51.08 55.02 51.08 102,600 10,400 6.0
20/12/2024
50.92
 307,920 51.40 51.56 50.60 16,200 0 1.0
19/12/2024
51.40
 724,757 51.56 52.21 50.28 4,600 70,200 -4.2
18/12/2024
51.64
 173,090 52.13 52.21 51.56 0 2,300 -0.1
17/12/2024
52.13
 222,954 51.64 52.69 51.48 19,900 15,800 0.3
16/12/2024
51.72
 244,916 52.53 52.61 51.48 9,900 7,300 0.2
13/12/2024
52.21
 238,883 53.01 53.01 52.05 14,500 7,400 0.5
12/12/2024
52.93
 1,030,897 51.40 53.25 51.16 85,800 5,011 5.3
11/12/2024
51.08
 292,335 51.08 51.89 50.92 8,500 8,800 -0.0
10/12/2024
51.08
 321,005 51.00 51.72 50.76 3,900 449 0.2
09/12/2024
51.00
 314,132 51.32 51.80 51.00 0 6,400 -0.4
06/12/2024
51.72
 971,099 51.40 52.45 50.44 20,100 43,200 -1.5
05/12/2024
51.40
 682,242 50.60 52.05 50.36 200 5,900 -0.4
04/12/2024
50.52
 579,229 49.64 50.84 49.64 6,200 25,200 -1.2
03/12/2024
49.48
 813,607 48.35 50.52 47.87 42,100 30,600 0.7
02/12/2024
48.35
 111,927 48.43 48.51 47.95 0 6,600 -0.4
29/11/2024
48.43
 227,710 48.35 48.83 47.87 4,700 6,100 -0.1
28/11/2024
48.35
 444,475 47.15 48.51 46.74 36,600 200 2.2
27/11/2024
46.99
 114,130 47.55 47.71 46.99 0 600 -0.0
26/11/2024
47.55
 206,767 47.71 48.19 47.39 9,100 10,900 -0.1
25/11/2024
47.39
 168,468 46.83 47.47 46.10 18,100 6,000 0.7
22/11/2024
46.83
 176,334 46.42 46.83 46.02 600 7,900 -0.4
21/11/2024
46.42
 76,825 46.58 46.58 46.10 0 9,600 -0.6
20/11/2024
46.42
 191,571 45.78 46.58 45.30 4,400 28,800 -1.4
19/11/2024
45.94
 255,884 47.15 47.31 45.94 0 30,300 -1.8
18/11/2024
47.31
 305,961 47.87 47.87 46.02 11,300 11,700 -0.0
15/11/2024
47.87
 307,259 50.20 50.20 47.87 100 25,100 -1.5
14/11/2024
48.83
 892,735 47.63 49.64 47.63 69,300 9,200 3.7
13/11/2024
47.63
 235,807 47.07 47.87 46.74 3,700 4,400 -0.0
12/11/2024
47.07
 147,641 46.58 48.51 45.78 3,300 19,286 -1.0
11/11/2024
48.11
 430,976 46.58 48.51 45.78 29,900 9,600 1.2
08/11/2024
46.42
 275,664 46.58 46.58 45.62 1,500 61,900 -3.5
07/11/2024
46.66
 142,174 47.23 47.39 46.58 0 2,200 -0.1
06/11/2024
47.23
 222,459 45.70 47.23 45.70 0 0 0
05/11/2024
45.54
 54,960 45.70 45.70 45.14 5,600 2,000 0.2
04/11/2024
45.06
 273,085 46.42 46.50 45.06 0 15,700 -0.9
01/11/2024
46.42
 179,015 47.39 47.39 46.42 700 21,100 -1.2
31/10/2024
47.39
 62,563 47.39 48.03 46.91 1,400 500 0.1
30/10/2024
47.39
 116,112 46.58 47.95 44.01 6,800 4,400 0.1
29/10/2024
47.39
 118,473 46.74 47.63 46.74 13,500 4,500 0.5
28/10/2024
46.74
 286,312 47.39 47.39 46.74 0 2,000 -0.1
25/10/2024
47.39
 166,295 48.51 48.59 47.39 0 3,400 -0.2
24/10/2024
47.87
 168,562 47.87 48.67 47.87 3,500 100 0.2
23/10/2024
47.79
 152,630 47.87 48.19 47.63 1,500 100 0.1
22/10/2024
47.87
 445,693 48.19 49.15 47.71 3,200 3,300 -0.0
21/10/2024
47.95
 648,371 49.07 49.31 47.95 0 37,600 -2.3
18/10/2024
49.72
 269,529 50.60 50.84 49.72 0 0 0
17/10/2024
50.60
 456,141 49.80 50.76 49.40 28,600 0 1.8
16/10/2024
49.80
 745,137 48.11 50.36 48.11 58,200 1,200 3.5
15/10/2024
48.51
 252,463 48.27 48.67 47.63 700 100 0.0
14/10/2024
48.51
 176,391 48.91 49.23 48.19 14,000 14,300 -0.0
11/10/2024
48.75
 185,516 48.35 48.83 47.95 0 6,200 -0.4
10/10/2024
48.51
 168,893 48.99 49.48 48.51 0 23,600 -1.4
09/10/2024
48.91
 137,866 48.99 49.40 48.75 0 26,700 -1.6
08/10/2024
49.40
 609,011 47.39 49.80 47.15 3,900 44,000 -2.4
07/10/2024
47.79
 244,878 49.31 49.31 47.71 4,500 42,400 -2.3
04/10/2024
48.43
 311,216 47.87 48.99 46.99 61,600 7,700 3.2
03/10/2024
47.71
 752,682 47.63 48.43 46.10 49,100 11,900 2.1
02/10/2024
47.55
 609,855 48.99 48.99 47.31 39,300 2,900 2.2
01/10/2024
48.67
 655,703 49.23 49.96 48.59 4,900 4,200 0.0
30/09/2024
49.23
 821,737 51.40 51.40 49.23 10,500 7,500 0.2
27/09/2024
51.40
 504,591 52.05 52.37 51.40 0 220 -0.0
26/09/2024
52.13
 522,141 52.61 52.69 51.89 5,900 0 0.4
25/09/2024
52.61
 649,429 53.25 53.33 51.97 2,500 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |