CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.80
0.30
(0.51%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
50.29
 469,500 49.25 50.29 49.25 33,600 8,200 1.6
13/02/2025
49.17
 134,500 48.69 49.41 48.45 6,300 400 0.4
12/02/2025
48.69
 51,442 49.01 49.01 48.69 1,800 400 0.1
11/02/2025
49.01
 265,963 47.88 49.81 47.80 1,700 18,000 -1.0
10/02/2025
47.96
 196,733 49.01 49.01 47.96 300 3,900 -0.2
07/02/2025
49.01
 127,324 49.65 49.65 49.01 0 2,700 -0.2
06/02/2025
49.65
 216,588 50.37 50.37 49.01 23,300 4,500 1.2
05/02/2025
49.57
 184,363 50.13 50.13 49.09 6,800 11,100 -0.3
04/02/2025
49.73
 224,841 48.93 50.05 48.61 9,100 3,900 0.3
03/02/2025
48.69
 120,200 49.17 49.25 48.12 4,100 7,300 0
24/01/2025
49.01
 296,794 48.85 49.65 48.77 8,600 8,900 -0.0
23/01/2025
48.37
 163,371 47.56 48.93 47.56 0 1,500 -0.1
22/01/2025
47.56
 164,345 48.53 48.69 47.40 0 7,900 -0.5
21/01/2025
48.45
 265,998 48.12 48.85 47.64 27,700 500 1.6
20/01/2025
47.32
 51,158 47.80 49.01 47.24 0 3,100 -0.2
17/01/2025
47.64
 129,891 47.16 47.64 46.76 7,400 4,800 0.2
16/01/2025
47.16
 173,744 47.32 48.20 46.92 2,300 14,400 -0.7
15/01/2025
47.16
 105,600 46.60 47.56 46.44 4,700 7,400 -0.2
14/01/2025
46.36
 112,042 46.68 47.00 46.04 4,500 300 0.2
13/01/2025
46.60
 232,198 46.52 46.92 45.55 17,800 5,000 0.7
10/01/2025
46.52
 382,817 48.28 48.53 46.52 7,700 7,600 -0.0
09/01/2025
48.45
 131,046 49.25 49.25 48.28 0 7,100 -0.4
08/01/2025
48.53
 132,824 48.69 49.25 48.37 5,200 100 0.3
07/01/2025
48.69
 263,936 48.61 49.57 48.61 1,400 5,000 -0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025
48.61
 480,315 51.98 51.98 48.20 12,400 27,100 -0.9
03/01/2025
51.02
 365,254 51.33 51.80 50.78 0 26,433 -1.7
02/01/2025
51.33
 228,717 50.62 51.33 50.31 0 7,800 -0.5
31/12/2024
50.23
 250,878 50.07 51.17 50.00 2,180 22,800 -1.3
30/12/2024
50.15
 250,107 50.55 50.62 50.00 200 14,800 -0.9
27/12/2024
50.55
 327,439 51.25 51.25 50.47 0 14,700 -1.0
26/12/2024
51.25
 256,622 51.41 52.04 51.09 300 23,800 -1.5
25/12/2024
51.25
 835,219 52.27 52.51 50.86 21,600 16,300 0.3
24/12/2024
52.27
 419,056 52.90 53.68 52.12 13,200 8,700 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |