CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
52.82
 1,225,443 49.92 53.76 49.92 102,600 10,400 6.0
20/12/2024
49.76
 307,920 50.23 50.39 49.45 16,200 0 1.0
19/12/2024
50.23
 724,757 50.39 51.02 49.13 4,600 70,200 -4.2
18/12/2024
50.47
 173,090 50.94 51.02 50.39 0 2,300 -0.1
17/12/2024
50.94
 222,954 50.47 51.49 50.31 19,900 15,800 0.3
16/12/2024
50.55
 244,916 51.33 51.41 50.31 9,900 7,300 0.2
13/12/2024
51.02
 238,883 51.80 51.80 50.86 14,500 7,400 0.5
12/12/2024
51.72
 1,030,897 50.23 52.04 50.00 85,800 5,011 5.3
11/12/2024
49.92
 292,335 49.92 50.70 49.76 8,500 8,800 -0.0
10/12/2024
49.92
 321,005 49.84 50.55 49.60 3,900 449 0.2
09/12/2024
49.84
 314,132 50.15 50.62 49.84 0 6,400 -0.4
06/12/2024
50.55
 971,099 50.23 51.25 49.29 20,100 43,200 -1.5
05/12/2024
50.23
 682,242 49.45 50.86 49.21 200 5,900 -0.4
04/12/2024
49.37
 579,229 48.50 49.68 48.50 6,200 25,200 -1.2
03/12/2024
48.35
 813,607 47.25 49.37 46.78 42,100 30,600 0.7
02/12/2024
47.25
 111,927 47.33 47.41 46.86 0 6,600 -0.4
29/11/2024
47.33
 227,710 47.25 47.72 46.78 4,700 6,100 -0.1
28/11/2024
47.25
 444,475 46.07 47.41 45.68 36,600 200 2.2
27/11/2024
45.91
 114,130 46.46 46.62 45.91 0 600 -0.0
26/11/2024
46.46
 206,767 46.62 47.09 46.31 9,100 10,900 -0.1
25/11/2024
46.31
 168,468 45.76 46.39 45.05 18,100 6,000 0.7
22/11/2024
45.76
 176,334 45.37 45.76 44.97 600 7,900 -0.4
21/11/2024
45.37
 76,825 45.52 45.52 45.05 0 9,600 -0.6
20/11/2024
45.37
 191,571 44.74 45.52 44.27 4,400 28,800 -1.4
19/11/2024
44.89
 255,884 46.07 46.23 44.89 0 30,300 -1.8
18/11/2024
46.23
 305,961 46.78 46.78 44.97 11,300 11,700 -0.0
15/11/2024
46.78
 307,259 49.05 49.05 46.78 100 25,100 -1.5
14/11/2024
47.72
 892,735 46.54 48.50 46.54 69,300 9,200 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |