CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2014
7.01
 8,600 7.15 7.15 6.98 0 400 -0.0
09/01/2014
7.15
 4,300 7.03 7.15 6.89 0 0 0
08/01/2014
7.03
 2,400 7.07 7.07 6.89 0 0 0
07/01/2014
7.07
 43,300 6.90 7.07 6.87 0 0 0
06/01/2014
6.90
 29,800 6.70 6.90 6.70 0 0 0
03/01/2014
6.70
 200 6.65 6.70 6.70 0 0 0
02/01/2014
6.65
 1,500 6.69 6.70 6.65 0 0 0
31/12/2013
6.69
 36,000 6.65 6.69 6.61 0 0 0
30/12/2013
6.65
 13,600 6.70 6.70 6.64 0 0 0
27/12/2013
6.70
 6,810 6.64 6.70 6.64 0 0 0
26/12/2013
6.64
 3,800 6.67 6.67 6.64 0 0 0
25/12/2013
6.67
 34,700 6.63 6.67 6.59 0 0 0
24/12/2013
6.63
 15,300 6.64 6.64 6.63 1,000 0 0.1
23/12/2013
6.64
 31,200 6.53 6.70 6.59 25,200 0 1.5
20/12/2013
6.53
 5,200 6.53 6.53 6.53 0 0 0
19/12/2013
6.53
 1,800 6.53 6.53 6.53 0 0 0
18/12/2013
6.53
 18,100 6.64 6.64 6.53 0 200 -0.0
17/12/2013
6.64
 2,100 6.64 6.64 6.64 0 0 0
16/12/2013
6.64
 2,000 6.64 6.64 6.63 0 0 0
13/12/2013
6.64
 0 6.64 6.64 6.64 0 0 0
12/12/2013
6.64
 21,600 6.58 6.64 6.48 0 2,000 -0.1
11/12/2013
6.58
 12,400 6.53 6.58 6.48 0 0 0
10/12/2013
6.53
 14,600 6.69 6.69 6.53 0 0 0
09/12/2013
6.69
 300 6.59 6.69 6.48 0 0 0
06/12/2013
6.59
 9,600 6.59 6.59 6.48 0 3,400 -0.2
05/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2013
6.59
 2,500 6.59 6.59 6.59 0 0 0
04/12/2013
6.59
 5,600 6.59 6.59 6.59 0 0 0
03/12/2013
6.59
 14,500 6.48 6.70 6.53 0 0 0
02/12/2013
6.48
 12,500 6.48 6.48 6.42 9,400 8,000 0.1
29/11/2013
6.48
 4,000 6.48 6.48 6.48 0 600 -0.0
28/11/2013
6.48
 7,800 6.52 6.53 6.48 0 7,400 -0.4
27/11/2013
6.52
 1,200 6.49 6.52 6.49 0 0 0
26/11/2013
6.49
 700 6.48 6.49 6.49 0 0 0
25/11/2013
6.48
 700 6.48 6.48 6.48 0 0 0
22/11/2013
6.48
 2,600 6.48 6.49 6.48 0 0 0
21/11/2013
6.48
 6,200 6.53 6.53 6.48 200 0 0.0
20/11/2013
6.53
 1,600 6.43 6.53 6.43 0 0 0
19/11/2013
6.43
 100 6.43 6.43 6.43 0 0 0
18/11/2013
6.43
 1,400 6.51 6.51 6.37 0 0 0
15/11/2013
6.51
 1,100 6.51 6.53 6.48 0 0 0
14/11/2013
6.51
 0 6.51 6.51 6.51 0 0 0
13/11/2013
6.51
 200 6.52 6.52 6.37 0 0 0
12/11/2013
6.52
 65,700 6.52 6.52 6.21 62,900 0 3.8
11/11/2013
6.52
 600 6.51 6.52 5.94 0 0 0
08/11/2013
6.51
 11,800 6.48 6.52 6.48 10,500 0 0.6
07/11/2013
6.48
 300 6.52 6.52 6.48 300 0 0.0
06/11/2013
6.52
 10,400 6.52 6.52 6.52 7,700 0 0.5
05/11/2013
6.52
 16,400 6.52 6.52 6.51 16,300 0 1.0
04/11/2013
6.52
 9,300 6.52 6.52 6.51 9,300 0 0.6
01/11/2013
6.52
 15,400 6.52 6.52 6.51 14,800 0 0.9
31/10/2013
6.52
 19,700 6.33 6.53 6.37 19,500 0 1.2
30/10/2013
6.33
 2,500 6.37 6.37 6.33 0 0 0
29/10/2013
6.37
 7,400 6.35 6.37 6.33 4,600 0 0.3
28/10/2013
6.35
 22,110 6.37 6.37 6.32 11,400 0 0.7
25/10/2013
6.37
 900 6.42 6.42 6.37 0 0 0
24/10/2013
6.42
 21,100 6.48 6.49 6.42 7,100 0 0.4
23/10/2013
6.48
 17,800 6.48 6.51 6.48 7,200 0 0.4
22/10/2013
6.48
 11,200 6.51 6.51 6.48 7,000 0 0.4
21/10/2013
6.51
 8,200 6.48 6.53 6.49 6,000 0 0.4
18/10/2013
6.48
 6,000 6.48 6.49 6.43 0 0 0
17/10/2013
6.48
 20,200 6.58 6.58 6.48 7,000 400 0.4
16/10/2013
6.58
 12,300 6.59 6.60 6.48 6,900 0 0.4
15/10/2013
6.59
 13,600 6.53 6.59 6.52 0 0 0
14/10/2013
6.53
 7,200 6.61 6.64 6.53 0 0 0
11/10/2013
6.61
 15,300 6.71 6.71 6.61 6,800 0 0.4
10/10/2013
6.71
 7,400 6.70 6.75 6.66 0 200 -0.0
09/10/2013
6.70
 12,200 6.79 6.79 6.67 900 0 0.1
08/10/2013
6.79
 20,600 6.81 6.81 6.67 0 0 0
07/10/2013
6.81
 28,000 6.60 6.86 6.59 300 300 -0.0
04/10/2013
6.60
 22,600 6.43 6.73 6.42 4,300 0 0.3
03/10/2013
6.43
 6,000 6.39 6.46 6.22 0 0 0
02/10/2013
6.39
 10,400 6.32 6.42 6.10 0 0 0
01/10/2013
6.32
 17,000 6.46 6.46 6.32 7,000 0 0.4
30/09/2013
6.46
 4,000 6.47 6.47 6.32 0 0 0
27/09/2013
6.47
 11,000 6.52 6.52 6.36 7,100 0 0.4
26/09/2013
6.52
 11,500 6.58 6.58 6.37 7,000 0 0.4
25/09/2013
6.58
 17,400 6.48 6.59 6.48 7,000 200 0.4
24/09/2013
6.48
 1,300 6.45 6.48 6.37 0 0 0
23/09/2013
6.45
 4,200 6.42 6.45 6.33 2,100 0 0.1
20/09/2013
6.42
 3,500 6.53 6.53 6.42 0 0 0
19/09/2013
6.53
 852 6.41 6.59 6.42 0 0 0
18/09/2013
6.41
 15,700 6.37 6.53 6.34 0 0 0
17/09/2013
6.37
 6,800 6.32 6.41 6.32 0 0 0
16/09/2013
6.32
 7,000 6.32 6.42 6.26 0 0 0
13/09/2013
6.32
 3,000 6.14 6.32 6.13 0 100 -0.0
12/09/2013
6.14
 6,400 6.20 6.20 6.11 0 0 0
11/09/2013
6.20
 4,700 6.01 6.21 6.04 0 0 0
10/09/2013
6.01
 17,300 5.88 6.03 5.89 0 0 0
09/09/2013
5.88
 19,300 6.10 6.10 5.88 0 0 0
06/09/2013
6.10
 12,800 6.24 6.26 6.10 0 0 0
05/09/2013
6.24
 22,900 6.13 6.24 6.13 0 0 0
04/09/2013
6.13
 10,700 6.32 6.32 6.11 0 0 0
03/09/2013
6.32
 6,500 6.32 6.32 6.26 0 0 0
30/08/2013
6.32
 12,700 6.21 6.32 5.99 0 0 0
29/08/2013
6.21
 18,000 6.86 6.86 6.21 0 0 0
28/08/2013
6.86
 72,000 6.86 6.86 6.58 0 500 -0.0
27/08/2013
6.86
 17,700 7.08 7.08 6.86 0 625,100 -39.4
26/08/2013
7.08
 80,800 6.82 7.24 6.84 0 0 0
23/08/2013
6.82
 31,900 6.53 6.82 6.42 0 0 0
22/08/2013
6.53
 8,800 6.75 6.75 6.53 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |