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)
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
24/06/2024
40.39
 622,022 44.95 44.95 40.03 900 58,100 -3.4
21/06/2024
44.38
 348,823 45.02 46.31 44.24 100 0 0.0
20/06/2024
44.88
 243,223 44.02 45.88 43.81 0 0 0
19/06/2024
43.95
 213,927 44.17 44.59 43.17 8,100 6,900 0.1
18/06/2024
44.10
 277,013 44.17 44.52 43.38 0 2,800 -0.2
17/06/2024
43.67
 722,865 46.38 47.45 42.88 38,000 70,000 -2.0
14/06/2024
45.59
 895,564 44.59 47.66 44.52 40,500 55,000 -0.9
13/06/2024
44.59
 476,998 42.24 44.95 41.38 104,054 101,254 0.2
12/06/2024
42.24
 485,600 41.10 43.17 40.31 0 82,200 -4.9
11/06/2024
41.24
 276,913 42.10 42.74 40.67 0 0 0
10/06/2024
42.10
 200,799 41.53 42.74 41.38 2,600 3,300 -0.0
07/06/2024
41.60
 322,116 42.81 43.38 41.10 0 0 0
06/06/2024
42.81
 451,582 44.24 44.59 41.95 200 49,100 -3.0
05/06/2024
43.31
 904,414 39.46 43.38 38.82 4,000 59,356 -3.4
04/06/2024
39.46
 197,487 40.10 40.31 39.24 0 700 -0.0
03/06/2024
39.96
 260,111 39.67 40.67 39.67 0 1,200 -0.1
31/05/2024
39.60
 212,202 38.24 39.81 37.82 2,300 2,400 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
38.24
 694,357 42.03 42.03 37.46 0 1,800 -0.1
29/05/2024
41.31
 433,163 41.38 42.72 40.89 600 0 0.0
28/05/2024
41.03
 343,607 41.03 42.36 40.61 600 0 0.0
27/05/2024
41.03
 324,006 43.91 44.19 40.82 2,500 11,200 -0.5
24/05/2024
43.91
 813,371 42.79 45.59 42.65 1,000 200 0.0
23/05/2024
41.52
 758,477 39.14 41.52 37.88 0 1,596 -0.1
22/05/2024
37.81
 541,230 34.44 37.81 34.37 6,000 72,670 -3.5
21/05/2024
34.37
 303,282 33.67 35.77 33.67 0 10,300 -0.5
20/05/2024
32.97
 185,504 30.23 32.97 30.23 0 100 -0.0
17/05/2024
30.02
 32,259 29.95 30.02 29.74 0 2,053 -0.1
16/05/2024
29.95
 12,702 29.81 29.95 29.81 400 1,000 -0.0
15/05/2024
29.81
 43,612 29.81 29.88 29.60 100 500 -0.0
14/05/2024
29.67
 25,047 29.67 29.67 29.46 0 200 -0.0
13/05/2024
29.67
 93,001 29.60 29.74 29.60 0 100 -0.0
10/05/2024
29.60
 29,503 29.46 29.67 29.46 0 0 0
09/05/2024
29.46
 37,398 29.81 29.81 29.46 0 0 0
08/05/2024
29.60
 52,668 29.25 29.67 29.25 0 0 0
07/05/2024
29.67
 50,365 29.32 29.67 29.32 0 300 -0.0
06/05/2024
29.32
 47,242 29.11 29.46 29.11 0 200 -0.0
03/05/2024
29.25
 36,985 28.97 29.32 28.90 0 0 0
02/05/2024
28.97
 43,022 28.62 29.11 28.62 1,000 0 0.0
26/04/2024
28.62
 174,607 28.06 28.62 27.85 0 400 -0.0
25/04/2024
28.06
 167,365 28.06 28.41 27.99 0 700 -0.0
24/04/2024
27.99
 220,681 27.49 27.99 27.35 4,600 45,400 -1.6
23/04/2024
27.49
 66,432 27.35 28.34 27.35 0 100 -0.0
22/04/2024
27.00
 43,200 26.65 28.06 26.65 300 0 0.0
19/04/2024
26.72
 72,267 27.35 27.42 26.58 0 2,600 -0.1
17/04/2024
27.42
 53,559 27.85 27.85 27.42 0 0 0
16/04/2024
27.85
 95,856 28.27 28.27 27.35 600 2,700 -0.1
15/04/2024
28.41
 46,205 29.53 29.53 28.41 0 1,104 -0.0
12/04/2024
29.46
 76,668 28.76 30.02 28.62 1,000 1,000 0.0
11/04/2024
29.04
 84,257 29.04 29.11 28.41 0 900 -0.0
10/04/2024
29.18
 70,450 29.46 29.46 29.18 0 0 0
09/04/2024
29.46
 31,658 29.32 29.60 29.25 0 3,000 -0.1
08/04/2024
29.32
 143,443 29.95 29.95 29.18 700 100 0.0
05/04/2024
29.95
 79,436 30.51 30.51 29.88 5,100 4,900 0.0
04/04/2024
30.72
 74,562 30.37 30.79 30.23 0 1,000 -0.0
03/04/2024
30.37
 115,592 29.88 30.79 29.88 5,600 1,000 0.2
02/04/2024
29.88
 52,193 29.67 30.51 29.39 5,000 100 0.2
01/04/2024
29.95
 46,739 30.16 30.16 29.60 0 3,400 -0.1
29/03/2024
30.16
 44,321 30.30 30.37 29.88 1,900 500 0.1
28/03/2024
30.37
 69,420 30.58 30.65 30.30 0 9,600 -0.4
27/03/2024
30.44
 46,182 30.51 30.58 30.37 5,200 3,800 0.1
26/03/2024
30.51
 48,080 29.81 30.51 29.67 0 8,900 -0.4
25/03/2024
30.02
 89,193 30.72 30.72 29.95 6,200 12,600 -0.3
22/03/2024
30.51
 47,407 30.51 30.51 30.30 0 6,800 -0.3
21/03/2024
30.44
 113,765 30.23 30.86 30.23 8,500 8,400 0.0
20/03/2024
30.51
 17,408 30.16 30.51 30.16 3,100 400 0.1
19/03/2024
30.23
 53,333 30.30 30.93 30.16 5,100 6,200 -0.1
18/03/2024
30.37
 114,905 31.70 31.70 30.09 2,900 20,800 -0.8
15/03/2024
31.63
 42,613 28.97 32.12 28.97 0 4,600 -0.2
14/03/2024
32.12
 122,179 32.05 32.83 31.91 15,200 400 0.7
13/03/2024
32.05
 134,684 30.51 32.47 30.51 13,200 100 0.6
12/03/2024
31.84
 93,608 31.63 32.19 31.56 2,500 3,100 -0.0
11/03/2024
31.84
 105,113 31.98 32.40 31.63 9,300 1,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |