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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |