CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-04) 		1.30 2.06% 3,082,100 -252,700 -16.0
62.10
65
64.50
2 tháng
(2025-10-06) 		0.60 0.94% 9,175,900 -985,200 -63.4
62.10
66.90
64.50
3 tháng
(2025-09-05) 		1.30 2.06% 14,025,700 -1,237,600 -79.0
61.90
67
64.50
6 tháng
(2025-06-09) 		4.24 7.03% 39,292,400 -1,515,540 -82.9
59.70
70
64.50
12 tháng
(2024-12-09) 		13.50 26.47% 93,158,557 286,347 36.2
44.40
70
64.50
24 tháng
(2023-12-15) 		38.59 148.93% 164,924,571 -1,301,532 -63.4
25.84
70
64.50
36 tháng
(2022-12-20) 		42.76 196.70% 173,929,756 -1,191,599 -59.5
20.92
70
64.50
60 tháng
(2020-12-30) 		44.78 227.11% 229,576,482 -2,632,614 -148.7
17.67
70
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
29.93
 36,985 29.64 30.00 29.57 0 0 0
02/05/2024
29.64
 43,022 29.28 29.79 29.28 1,000 0 0.0
26/04/2024
29.28
 174,607 28.71 29.28 28.50 0 400 -0.0
25/04/2024
28.71
 167,365 28.71 29.07 28.64 0 700 -0.0
24/04/2024
28.64
 220,681 28.14 28.64 27.99 4,600 45,400 -1.6
23/04/2024
28.14
 66,432 27.99 29.00 27.99 0 100 -0.0
22/04/2024
27.63
 43,200 27.27 28.71 27.27 300 0 0.0
19/04/2024
27.35
 72,267 27.99 28.06 27.20 0 2,600 -0.1
17/04/2024
28.06
 53,559 28.50 28.50 28.06 0 0 0
16/04/2024
28.50
 95,856 28.93 28.93 27.99 600 2,700 -0.1
15/04/2024
29.07
 46,205 30.22 30.22 29.07 0 1,104 -0.0
12/04/2024
30.15
 76,668 29.43 30.72 29.28 1,000 1,000 0.0
11/04/2024
29.72
 84,257 29.72 29.79 29.07 0 900 -0.0
10/04/2024
29.86
 70,450 30.15 30.15 29.86 0 0 0
09/04/2024
30.15
 31,658 30.00 30.29 29.93 0 3,000 -0.1
08/04/2024
30.00
 143,443 30.65 30.65 29.86 700 100 0.0
05/04/2024
30.65
 79,436 31.22 31.22 30.58 5,100 4,900 0.0
04/04/2024
31.44
 74,562 31.08 31.51 30.94 0 1,000 -0.0
03/04/2024
31.08
 115,592 30.58 31.51 30.58 5,600 1,000 0.2
02/04/2024
30.58
 52,193 30.36 31.22 30.07 5,000 100 0.2
01/04/2024
30.65
 46,739 30.86 30.86 30.29 0 3,400 -0.1
29/03/2024
30.86
 44,321 31.01 31.08 30.58 1,900 500 0.1
28/03/2024
31.08
 69,420 31.29 31.37 31.01 0 9,600 -0.4
27/03/2024
31.15
 46,182 31.22 31.29 31.08 5,200 3,800 0.1
26/03/2024
31.22
 48,080 30.50 31.22 30.36 0 8,900 -0.4
25/03/2024
30.72
 89,193 31.44 31.44 30.65 6,200 12,600 -0.3
22/03/2024
31.22
 47,407 31.22 31.22 31.01 0 6,800 -0.3
21/03/2024
31.15
 113,765 30.94 31.58 30.94 8,500 8,400 0.0
20/03/2024
31.22
 17,408 30.86 31.22 30.86 3,100 400 0.1
19/03/2024
30.94
 53,333 31.01 31.65 30.86 5,100 6,200 -0.1
18/03/2024
31.08
 114,905 32.44 32.44 30.79 2,900 20,800 -0.8
15/03/2024
32.37
 42,613 29.64 32.87 29.64 0 4,600 -0.2
14/03/2024
32.87
 122,179 32.80 33.59 32.66 15,200 400 0.7
13/03/2024
32.80
 134,684 31.22 33.23 31.22 13,200 100 0.6
12/03/2024
32.59
 93,608 32.37 32.95 32.30 2,500 3,100 -0.0
11/03/2024
32.59
 105,113 32.73 33.16 32.37 9,300 1,100 0.4
08/03/2024
32.73
 93,910 32.87 33.23 32.66 31,400 2,200 1.3
07/03/2024
32.80
 47,644 33.09 33.38 32.51 0 9,100 -0.4
06/03/2024
33.23
 45,175 33.02 34.09 32.80 4,800 1,400 0.2
05/03/2024
33.02
 108,282 33.38 33.45 32.95 500 10,600 -0.5
04/03/2024
33.38
 58,703 33.45 34.02 33.23 4,500 2,800 0.1
01/03/2024
33.45
 95,937 33.16 33.73 32.95 200 4,400 -0.2
29/02/2024
33.73
 80,691 33.66 33.81 33.16 1,600 0 0.1
28/02/2024
33.66
 103,152 33.95 34.24 33.59 200 4,100 -0.2
27/02/2024
33.95
 206,002 33.23 34.45 33.23 11,900 19,246 -0.3
26/02/2024
33.02
 252,400 31.37 33.02 31.37 22,600 900 1.0
23/02/2024
31.58
 85,822 31.94 32.16 31.58 0 1,100 -0.0
22/02/2024
31.73
 94,324 31.01 32.01 30.94 11,700 2,200 0.4
21/02/2024
31.08
 93,401 31.37 31.65 31.08 2,200 0 0.1
20/02/2024
31.58
 78,342 31.58 31.80 31.29 0 2,200 -0.1
19/02/2024
31.58
 129,760 31.94 31.94 31.22 0 0 0
16/02/2024
31.94
 73,919 31.94 32.01 31.58 0 0 0
15/02/2024
31.87
 54,308 32.30 32.30 31.87 1,300 0 0.1
07/02/2024
32.01
 78,310 31.94 32.16 31.94 0 4,000 -0.2
06/02/2024
31.94
 58,470 32.08 32.08 31.58 0 900 -0.0
05/02/2024
31.94
 45,817 32.30 32.30 31.87 2,000 0 0.1
02/02/2024
32.08
 160,385 31.29 32.30 31.29 0 0 0
01/02/2024
31.29
 83,676 30.94 31.51 30.94 0 0 0
31/01/2024
31.22
 106,774 30.58 31.37 30.58 2,600 4,100 -0.1
30/01/2024
30.58
 64,292 31.22 31.22 30.43 0 100 -0.0
29/01/2024
31.01
 61,554 31.29 31.44 30.86 0 800 -0.0
26/01/2024
31.22
 122,714 30.36 31.22 30.36 3,400 5,000 -0.1
25/01/2024
30.36
 19,149 30.22 30.50 30.22 0 1,400 -0.1
24/01/2024
30.22
 54,825 30.72 30.86 30.15 0 3,500 -0.1
23/01/2024
30.79
 49,291 31.37 31.51 30.72 100 400 -0.0
22/01/2024
31.29
 85,123 31.08 31.58 30.43 0 5,400 -0.2
19/01/2024
31.08
 61,287 31.15 31.37 30.86 200 0 0.0
18/01/2024
31.08
 192,284 31.01 32.30 30.86 1,100 2,100 -0.0
17/01/2024
30.58
 75,279 31.01 31.37 30.58 0 300 -0.0
16/01/2024
30.94
 91,494 30.72 31.22 30.58 0 0 0
15/01/2024
30.72
 101,617 30.36 31.37 30.29 2,200 4,000 -0.1
12/01/2024
30.29
 205,103 29.43 31.37 29.14 0 14,300 -0.6
11/01/2024
29.50
 70,576 29.64 29.93 29.28 0 23 -0.0
10/01/2024
29.57
 87,889 29.64 30.00 29.14 1,500 0 0.1
09/01/2024
29.64
 192,004 28.50 30.50 28.50 0 6,800 -0.3
08/01/2024
28.42
 88,621 27.99 28.71 27.99 1,500 4,500 -0.1
05/01/2024
27.63
 98,334 27.85 27.92 27.42 0 0 0
04/01/2024
27.92
 61,127 28.06 28.42 27.92 0 500 -0.0
03/01/2024
28.28
 42,045 28.06 28.28 27.99 0 0 0
02/01/2024
28.28
 112,730 28.71 28.71 27.92 0 0 0
29/12/2023
28.35
 126,400 27.71 28.93 27.99 1,500 0 0.1
28/12/2023
27.71
 189,100 26.27 27.99 26.13 4,000 6,900 -0.1
27/12/2023
26.27
 48,100 26.56 26.84 26.20 0 0 0
26/12/2023
26.56
 36,600 26.63 26.92 26.34 0 0 0
25/12/2023
26.63
 53,600 26.27 26.84 26.34 0 0 0
22/12/2023
26.27
 54,300 25.84 26.34 25.55 0 0 0
21/12/2023
25.84
 14,100 26.05 26.20 25.70 0 0 0
20/12/2023
26.05
 31,700 25.91 26.13 25.55 0 0 0
19/12/2023
25.91
 24,900 25.91 26.13 25.48 0 28 -0.0
18/12/2023
25.91
 20,700 25.91 26.20 25.48 0 28 -0.0
15/12/2023
25.91
 32,800 26.20 26.56 23.69 0 11 -0.0
14/12/2023
26.20
 17,100 26.41 26.49 26.13 0 6 -0.0
13/12/2023
26.41
 45,400 26.49 26.92 26.13 0 0 0
12/12/2023
26.49
 52,100 26.49 26.92 26.20 22,700 0 0.8
11/12/2023
26.49
 18,200 26.56 26.63 26.27 0 0 0
08/12/2023
26.56
 35,900 26.77 26.99 26.27 0 600 -0.0
07/12/2023
26.77
 90,100 26.13 26.84 25.91 0 500 -0.0
06/12/2023
26.13
 27,000 26.20 26.34 26.05 0 0 0
05/12/2023
26.20
 17,200 26.34 26.34 25.91 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
26.34
 55,800 25.91 26.99 26.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |