CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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
(2025-12-29) 		0.05 0.08% 13,080,100 -879,400 -56.8
61.95
73.90
63.10
2 tháng
(2025-11-28) 		-0.44 -0.71% 17,474,800 -1,029,400 -66.1
61.66
73.90
63.10
3 tháng
(2025-10-29) 		-1.32 -2.08% 21,423,300 -1,797,200 -115.6
60.68
73.90
63.10
6 tháng
(2025-07-31) 		-1.61 -2.53% 39,324,700 -3,419,740 -217.3
58.34
73.90
63.10
12 tháng
(2025-02-03) 		13.41 27.55% 98,984,454 -761,840 -31.1
43.38
73.90
63.10
24 tháng
(2024-02-07) 		30.82 98.51% 178,841,411 -2,275,742 -126.8
26.72
73.90
63.10
36 tháng
(2023-02-13) 		40.92 193.24% 189,961,505 -2,210,367 -124.9
20.45
73.90
63.10
60 tháng
(2021-02-22) 		42.78 221.40% 244,414,532 -3,631,577 -213.3
17.27
73.90
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
46.54
 235,807 45.99 46.78 45.68 3,700 4,400 -0.0
12/11/2024
45.99
 147,641 45.52 47.41 44.74 3,300 19,286 -1.0
11/11/2024
47.01
 430,976 45.52 47.41 44.74 29,900 9,600 1.2
08/11/2024
45.37
 275,664 45.52 45.52 44.58 1,500 61,900 -3.5
07/11/2024
45.60
 142,174 46.15 46.31 45.52 0 2,200 -0.1
06/11/2024
46.15
 222,459 44.66 46.15 44.66 0 0 0
05/11/2024
44.50
 54,960 44.66 44.66 44.11 5,600 2,000 0.2
04/11/2024
44.03
 273,085 45.37 45.44 44.03 0 15,700 -0.9
01/11/2024
45.37
 179,015 46.31 46.31 45.37 700 21,100 -1.2
31/10/2024
46.31
 62,563 46.31 46.94 45.84 1,400 500 0.1
30/10/2024
46.31
 116,112 45.52 46.86 43.01 6,800 4,400 0.1
29/10/2024
46.31
 118,473 45.68 46.54 45.68 13,500 4,500 0.5
28/10/2024
45.68
 286,312 46.31 46.31 45.68 0 2,000 -0.1
25/10/2024
46.31
 166,295 47.41 47.48 46.31 0 3,400 -0.2
24/10/2024
46.78
 168,562 46.78 47.56 46.78 3,500 100 0.2
23/10/2024
46.70
 152,630 46.78 47.09 46.54 1,500 100 0.1
22/10/2024
46.78
 445,693 47.09 48.03 46.62 3,200 3,300 -0.0
21/10/2024
46.86
 648,371 47.96 48.19 46.86 0 37,600 -2.3
18/10/2024
48.58
 269,529 49.45 49.68 48.58 0 0 0
17/10/2024
49.45
 456,141 48.66 49.60 48.27 28,600 0 1.8
16/10/2024
48.66
 745,137 47.01 49.21 47.01 58,200 1,200 3.5
15/10/2024
47.41
 252,463 47.17 47.56 46.54 700 100 0.0
14/10/2024
47.41
 176,391 47.80 48.11 47.09 14,000 14,300 -0.0
11/10/2024
47.64
 185,516 47.25 47.72 46.86 0 6,200 -0.4
10/10/2024
47.41
 168,893 47.88 48.35 47.41 0 23,600 -1.4
09/10/2024
47.80
 137,866 47.88 48.27 47.64 0 26,700 -1.6
08/10/2024
48.27
 609,011 46.31 48.66 46.07 3,900 44,000 -2.4
07/10/2024
46.70
 244,878 48.19 48.19 46.62 4,500 42,400 -2.3
04/10/2024
47.33
 311,216 46.78 47.88 45.91 61,600 7,700 3.2
03/10/2024
46.62
 752,682 46.54 47.33 45.05 49,100 11,900 2.1
02/10/2024
46.46
 609,855 47.88 47.88 46.23 39,300 2,900 2.2
01/10/2024
47.56
 655,703 48.11 48.82 47.48 4,900 4,200 0.0
30/09/2024
48.11
 821,737 50.23 50.23 48.11 10,500 7,500 0.2
27/09/2024
50.23
 504,591 50.86 51.17 50.23 0 220 -0.0
26/09/2024
50.94
 522,141 51.41 51.49 50.70 5,900 0 0.4
25/09/2024
51.41
 649,429 52.04 52.12 50.78 2,500 4,100 -0.1
24/09/2024
51.96
 362,260 51.25 52.12 50.86 39,500 100 2.6
23/09/2024
51.25
 484,061 52.19 52.35 50.70 10,100 100 0.7
20/09/2024
52.12
 649,676 52.59 52.98 51.57 0 18,800 -1.3
19/09/2024
52.12
 922,187 49.84 52.90 49.84 3,800 13,000 -0.6
18/09/2024
50.15
 781,146 49.60 51.64 49.60 12,900 184,900 -11.0
17/09/2024
50.23
 2,363,315 54.94 54.94 49.60 15,900 161,200 -9.7
16/09/2024
54.94
 939,689 56.04 57.22 54.86 11,700 18,970 -0.5
13/09/2024
55.96
 450,002 56.28 56.90 55.88 29,500 5,200 1.7
12/09/2024
56.28
 1,589,157 53.76 57.84 53.76 140,000 88,119 3.8
11/09/2024
54.31
 559,518 54.00 55.10 52.90 19,000 19,200 0.0
10/09/2024
53.92
 992,096 53.21 55.33 52.82 8,700 6,100 0.2
09/09/2024
52.82
 179,997 53.37 53.68 52.82 0 0 0
06/09/2024
53.76
 330,440 52.19 53.76 51.25 7,700 3,807 0.3
05/09/2024
52.12
 443,258 53.29 54.16 51.02 5,900 7,270 -0.1
04/09/2024
53.29
 520,691 53.76 54.08 52.82 500 31,312 -2.1
30/08/2024
54.55
 303,028 53.92 55.02 53.45 3,900 32,300 -2.0
29/08/2024
53.92
 136,623 54.86 54.86 53.45 0 21,000 -1.4
28/08/2024
54.08
 257,921 55.73 55.73 53.92 200 47,100 -3.3
27/08/2024
55.25
 746,895 53.14 55.25 52.98 75,400 57,600 1.3
26/08/2024
53.14
 468,580 54.63 56.04 52.59 19,800 10,900 0.6
23/08/2024
54.47
 420,998 55.25 56.12 54.39 3,800 67,400 -4.5
22/08/2024
55.25
 550,773 55.57 57.77 55.18 4,900 72,500 -4.8
21/08/2024
55.18
 841,186 53.84 56.12 53.61 39,800 282,400 -16.8
20/08/2024
54.71
 761,970 55.65 56.90 53.92 31,800 87,500 -3.9
19/08/2024
55.65
 707,596 56.75 57.37 54.39 54,100 207,000 -10.8
16/08/2024
55.65
 1,556,950 50.23 55.65 50.07 74,900 16,600 4.1
15/08/2024
50.62
 412,869 50.23 51.80 49.05 40,200 7,500 2.1
14/08/2024
50.23
 1,081,483 48.66 51.33 48.58 113,000 5,400 6.9
13/08/2024
48.11
 225,979 48.50 48.50 47.33 17,800 3,800 0.9
12/08/2024
48.50
 333,856 47.41 48.82 46.70 10,200 3,900 0.4
09/08/2024
47.33
 535,854 47.17 49.53 47.17 2,800 18,500 -1.0
08/08/2024
47.09
 216,918 47.80 47.96 46.70 1,700 21,700 -1.2
07/08/2024
47.80
 711,244 44.74 48.35 44.74 9,100 54,600 -2.7
06/08/2024
44.74
 337,893 43.32 45.91 43.32 15,300 18,000 -0.1
05/08/2024
43.32
 395,838 44.74 45.68 43.32 33,600 46,500 -0.8
02/08/2024
46.07
 460,084 44.27 46.07 42.38 10,600 73,400 -3.6
01/08/2024
44.27
 949,338 43.40 48.43 43.40 69,300 35,300 1.9
31/07/2024
48.19
 313,194 49.05 49.45 47.88 3,000 17,600 -0.9
30/07/2024
49.05
 808,480 47.09 50.94 46.70 78,400 11,900 4.2
29/07/2024
47.17
 735,564 48.27 49.13 47.17 10,400 299,200 -17.6
26/07/2024
48.27
 464,906 48.27 49.37 47.09 0 0 0
25/07/2024
47.88
 1,125,661 45.52 49.05 45.21 99,500 18,600 5.0
24/07/2024
44.97
 434,000 43.09 45.13 42.85 5,900 2,700 0.2
23/07/2024
42.62
 143,185 43.01 43.09 41.60 5,900 4,200 0.1
22/07/2024
43.01
 393,490 43.09 43.64 42.38 20,000 42,100 -1.2
19/07/2024
42.46
 225,540 44.35 44.35 42.46 2,300 600 0.1
18/07/2024
44.35
 137,222 43.17 44.35 43.17 3,500 1,300 0.1
17/07/2024
42.93
 708,317 44.58 46.07 42.38 82,700 2,300 4.6
16/07/2024
43.95
 131,877 44.74 44.89 43.64 700 100 0.0
15/07/2024
44.42
 122,419 44.89 44.89 44.27 0 10,400 -0.6
12/07/2024
44.89
 231,794 45.52 46.31 44.35 0 1,800 -0.1
11/07/2024
45.44
 360,637 45.37 46.70 44.89 0 51,300 -3.0
10/07/2024
45.37
 465,108 44.35 46.70 44.19 9,400 53,100 -2.5
09/07/2024
44.27
 261,251 44.89 45.52 44.11 0 41,400 -2.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2024
44.89
 386,195 46.31 47.80 43.95 0 33,700 -1.9
05/07/2024
43.45
 833,644 41.24 43.52 41.10 123,400 139,700 -1.0
04/07/2024
41.38
 124,230 41.17 41.81 41.03 24,500 800 1.4
03/07/2024
41.10
 133,917 40.88 41.67 40.88 26,700 0 1.1
02/07/2024
41.46
 106,046 41.46 42.31 41.10 0 0 0
01/07/2024
41.46
 96,714 40.88 41.46 40.39 2,800 900 0.1
28/06/2024
40.81
 160,423 42.10 42.10 40.03 3,300 1,100 0.1
27/06/2024
42.03
 94,067 41.74 42.31 41.38 0 0 0
26/06/2024
41.74
 121,559 41.03 42.31 40.81 0 5,880 -0.3
25/06/2024
41.74
 264,328 40.39 42.17 38.89 2,000 20,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |