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)
08/03/2024
31.98
 93,910 32.12 32.47 31.91 31,400 2,200 1.3
07/03/2024
32.05
 47,644 32.33 32.62 31.77 0 9,100 -0.4
06/03/2024
32.47
 45,175 32.26 33.32 32.05 4,800 1,400 0.2
05/03/2024
32.26
 108,282 32.62 32.69 32.19 500 10,600 -0.5
04/03/2024
32.62
 58,703 32.69 33.25 32.47 4,500 2,800 0.1
01/03/2024
32.69
 95,937 32.40 32.97 32.19 200 4,400 -0.2
29/02/2024
32.97
 80,691 32.90 33.04 32.40 1,600 0 0.1
28/02/2024
32.90
 103,152 33.18 33.46 32.83 200 4,100 -0.2
27/02/2024
33.18
 206,002 32.47 33.67 32.47 11,900 19,246 -0.3
26/02/2024
32.26
 252,400 30.65 32.26 30.65 22,600 900 1.0
23/02/2024
30.86
 85,822 31.21 31.42 30.86 0 1,100 -0.0
22/02/2024
31.00
 94,324 30.30 31.28 30.23 11,700 2,200 0.4
21/02/2024
30.37
 93,401 30.65 30.93 30.37 2,200 0 0.1
20/02/2024
30.86
 78,342 30.86 31.07 30.58 0 2,200 -0.1
19/02/2024
30.86
 129,760 31.21 31.21 30.51 0 0 0
16/02/2024
31.21
 73,919 31.21 31.28 30.86 0 0 0
15/02/2024
31.14
 54,308 31.56 31.56 31.14 1,300 0 0.1
07/02/2024
31.28
 78,310 31.21 31.42 31.21 0 4,000 -0.2
06/02/2024
31.21
 58,470 31.35 31.35 30.86 0 900 -0.0
05/02/2024
31.21
 45,817 31.56 31.56 31.14 2,000 0 0.1
02/02/2024
31.35
 160,385 30.58 31.56 30.58 0 0 0
01/02/2024
30.58
 83,676 30.23 30.79 30.23 0 0 0
31/01/2024
30.51
 106,774 29.88 30.65 29.88 2,600 4,100 -0.1
30/01/2024
29.88
 64,292 30.51 30.51 29.74 0 100 -0.0
29/01/2024
30.30
 61,554 30.58 30.72 30.16 0 800 -0.0
26/01/2024
30.51
 122,714 29.67 30.51 29.67 3,400 5,000 -0.1
25/01/2024
29.67
 19,149 29.53 29.81 29.53 0 1,400 -0.1
24/01/2024
29.53
 54,825 30.02 30.16 29.46 0 3,500 -0.1
23/01/2024
30.09
 49,291 30.65 30.79 30.02 100 400 -0.0
22/01/2024
30.58
 85,123 30.37 30.86 29.74 0 5,400 -0.2
19/01/2024
30.37
 61,287 30.44 30.65 30.16 200 0 0.0
18/01/2024
30.37
 192,284 30.30 31.56 30.16 1,100 2,100 -0.0
17/01/2024
29.88
 75,279 30.30 30.65 29.88 0 300 -0.0
16/01/2024
30.23
 91,494 30.02 30.51 29.88 0 0 0
15/01/2024
30.02
 101,617 29.67 30.65 29.60 2,200 4,000 -0.1
12/01/2024
29.60
 205,103 28.76 30.65 28.48 0 14,300 -0.6
11/01/2024
28.83
 70,576 28.97 29.25 28.62 0 23 -0.0
10/01/2024
28.90
 87,889 28.97 29.32 28.48 1,500 0 0.1
09/01/2024
28.97
 192,004 27.85 29.81 27.85 0 6,800 -0.3
08/01/2024
27.78
 88,621 27.35 28.06 27.35 1,500 4,500 -0.1
05/01/2024
27.00
 98,334 27.21 27.28 26.79 0 0 0
04/01/2024
27.28
 61,127 27.42 27.78 27.28 0 500 -0.0
03/01/2024
27.64
 42,045 27.42 27.64 27.35 0 0 0
02/01/2024
27.64
 112,730 28.06 28.06 27.28 0 0 0
29/12/2023
27.71
 126,400 27.07 28.27 27.35 1,500 0 0.1
28/12/2023
27.07
 189,100 25.67 27.35 25.53 4,000 6,900 -0.1
27/12/2023
25.67
 48,100 25.95 26.23 25.60 0 0 0
26/12/2023
25.95
 36,600 26.02 26.30 25.74 0 0 0
25/12/2023
26.02
 53,600 25.67 26.23 25.74 0 0 0
22/12/2023
25.67
 54,300 25.25 25.74 24.97 0 0 0
21/12/2023
25.25
 14,100 25.46 25.60 25.11 0 0 0
20/12/2023
25.46
 31,700 25.32 25.53 24.97 0 0 0
19/12/2023
25.32
 24,900 25.32 25.53 24.90 0 28 -0.0
18/12/2023
25.32
 20,700 25.32 25.60 24.90 0 28 -0.0
15/12/2023
25.32
 32,800 25.60 25.95 23.15 0 11 -0.0
14/12/2023
25.60
 17,100 25.81 25.88 25.53 0 6 -0.0
13/12/2023
25.81
 45,400 25.88 26.30 25.53 0 0 0
12/12/2023
25.88
 52,100 25.88 26.30 25.60 22,700 0 0.8
11/12/2023
25.88
 18,200 25.95 26.02 25.67 0 0 0
08/12/2023
25.95
 35,900 26.16 26.37 25.67 0 600 -0.0
07/12/2023
26.16
 90,100 25.53 26.23 25.32 0 500 -0.0
06/12/2023
25.53
 27,000 25.60 25.74 25.46 0 0 0
05/12/2023
25.60
 17,200 25.74 25.74 25.32 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
25.74
 55,800 25.32 26.37 25.46 0 0 0
01/12/2023
25.32
 16,500 25.25 25.39 25.19 0 100 0
30/11/2023
25.25
 38,100 25.19 25.46 24.92 0 0 0
29/11/2023
25.19
 19,400 25.25 25.39 25.19 0 0 0
28/11/2023
25.25
 34,300 25.32 25.32 25.05 0 0 0
27/11/2023
25.32
 27,800 25.52 25.59 25.19 0 0 0
24/11/2023
25.52
 71,400 25.72 25.72 24.92 0 0 0
23/11/2023
25.72
 55,500 25.86 25.93 25.72 5,300 0 0.2
22/11/2023
25.86
 80,700 26.13 26.26 25.72 0 0 0
21/11/2023
26.13
 20,400 25.99 26.47 26.06 0 0 0
20/11/2023
25.99
 27,000 26.33 26.40 25.99 0 0 0
17/11/2023
26.33
 141,300 25.79 28.35 25.79 0 7,100 -0.3
16/11/2023
25.79
 28,800 25.46 25.86 25.39 0 0 0
15/11/2023
25.46
 6,800 25.52 25.72 25.32 0 100 -0.0
14/11/2023
25.52
 29,700 25.46 25.79 25.05 0 27 -0.0
13/11/2023
25.46
 17,800 25.72 25.99 25.46 0 0 0
10/11/2023
25.72
 5,500 25.93 26.13 25.66 0 0 0
09/11/2023
25.93
 66,200 25.25 25.93 25.25 0 3,200 -0.1
08/11/2023
25.25
 34,400 24.92 25.25 24.92 4,000 0 0.1
07/11/2023
24.92
 7,300 25.19 25.19 24.92 0 0 0
06/11/2023
25.19
 6,900 25.19 25.32 25.12 0 0 0
03/11/2023
25.19
 23,600 25.19 25.32 24.92 0 0 0
02/11/2023
25.19
 18,600 24.71 25.19 24.51 0 300 -0.0
01/11/2023
24.71
 5,200 24.78 24.78 24.24 0 0 0
31/10/2023
24.78
 21,300 24.78 24.78 24.18 0 1,400 -0.1
30/10/2023
24.78
 5,000 24.45 24.92 24.24 300 2,000 -0.1
27/10/2023
24.45
 35,700 24.51 24.51 23.77 0 0 0
26/10/2023
24.51
 80,200 25.19 25.19 24.11 0 0 0
25/10/2023
25.19
 62,400 24.85 25.46 24.71 0 0 0
24/10/2023
24.85
 34,400 24.85 25.12 24.58 0 0 0
23/10/2023
24.85
 63,800 24.11 25.25 24.65 0 0 0
20/10/2023
24.11
 38,900 23.50 24.24 23.43 0 0 0
19/10/2023
23.50
 35,900 23.64 23.64 23.37 0 0 0
18/10/2023
23.64
 29,600 23.97 24.38 23.57 330 0 0.0
17/10/2023
23.97
 16,600 23.97 24.04 23.91 0 0 0
16/10/2023
23.97
 14,800 24.18 24.78 23.97 0 0 0
13/10/2023
24.18
 14,200 24.31 24.31 23.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |