CTCP Nhựa Thiếu niên Tiền Phong (ntp)

52.50
-0.20
(-0.38%)
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
(2026-08-19) 		2.20 4.36% 5,120,000 143,900 6.6
50.10
65.80
52.50
2 tháng
(2026-07-20) 		4.70 9.79% 8,509,300 -469,300 -23.1
47.60
65.80
52.50
3 tháng
(2026-06-22) 		1.60 3.13% 10,280,800 -190,800 -9.0
47.60
65.80
52.50
6 tháng
(2026-03-23) 		8.41 18.98% 18,919,100 -12,100 2.9
41.77
65.80
52.50
12 tháng
(2025-09-23) 		2.83 5.67% 57,025,500 -3,389,300 -210.3
41.77
65.80
52.50
24 tháng
(2024-09-30) 		13.60 34.78% 156,896,339 -2,064,752 -112.8
26.79
65.80
52.50
36 tháng
(2023-10-04) 		32.67 163.09% 216,297,495 -3,536,995 -205.5
17.68
65.80
52.50
60 tháng
(2021-10-14) 		29.72 129.37% 268,043,022 -4,622,655 -272.2
14.03
65.80
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
39.48
 269,529 40.19 40.38 39.48 0 0 0
17/10/2024
40.19
 456,141 39.55 40.31 39.23 28,600 0 1.8
16/10/2024
39.55
 745,137 38.21 39.99 38.21 58,200 1,200 3.5
15/10/2024
38.53
 252,463 38.34 38.65 37.83 700 100 0.0
14/10/2024
38.53
 176,391 38.85 39.10 38.27 14,000 14,300 -0.0
11/10/2024
38.72
 185,516 38.40 38.78 38.08 0 6,200 -0.4
10/10/2024
38.53
 168,893 38.91 39.29 38.53 0 23,600 -1.4
09/10/2024
38.85
 137,866 38.91 39.23 38.72 0 26,700 -1.6
08/10/2024
39.23
 609,011 37.63 39.55 37.44 3,900 44,000 -2.4
07/10/2024
37.95
 244,878 39.16 39.16 37.89 4,500 42,400 -2.3
04/10/2024
38.46
 311,216 38.02 38.91 37.32 61,600 7,700 3.2
03/10/2024
37.89
 752,682 37.83 38.46 36.61 49,100 11,900 2.1
02/10/2024
37.76
 609,855 38.91 38.91 37.57 39,300 2,900 2.2
01/10/2024
38.65
 655,703 39.10 39.68 38.59 4,900 4,200 0.0
30/09/2024
39.10
 821,737 40.82 40.82 39.10 10,500 7,500 0.2
27/09/2024
40.82
 504,591 41.33 41.59 40.82 0 220 -0.0
26/09/2024
41.40
 522,141 41.78 41.84 41.21 5,900 0 0.4
25/09/2024
41.78
 649,429 42.29 42.35 41.27 2,500 4,100 -0.1
24/09/2024
42.23
 362,260 41.65 42.35 41.33 39,500 100 2.6
23/09/2024
41.65
 484,061 42.42 42.55 41.21 10,100 100 0.7
20/09/2024
42.35
 649,676 42.74 43.06 41.91 0 18,800 -1.3
19/09/2024
42.35
 922,187 40.50 42.99 40.50 3,800 13,000 -0.6
18/09/2024
40.76
 781,146 40.31 41.97 40.31 12,900 134,900 -7.9
17/09/2024
40.82
 2,363,315 44.65 44.65 40.31 15,900 161,200 -9.7
16/09/2024
44.65
 939,689 45.54 46.50 44.59 11,700 18,970 -0.5
13/09/2024
45.48
 450,002 45.73 46.25 45.42 29,500 5,200 1.7
12/09/2024
45.73
 1,589,157 43.69 47.01 43.69 140,000 88,119 3.8
11/09/2024
44.14
 559,518 43.89 44.78 42.99 19,000 19,200 0.0
10/09/2024
43.82
 992,096 43.25 44.97 42.93 8,700 6,100 0.2
09/09/2024
42.93
 179,997 43.37 43.63 42.93 0 400 -0.0
06/09/2024
43.69
 330,440 42.42 43.69 41.65 7,700 3,807 0.3
05/09/2024
42.35
 443,258 43.31 44.01 41.46 5,900 7,270 -0.1
04/09/2024
43.31
 520,691 43.69 43.95 42.93 500 31,312 -2.1
03/09/2024
29.09
 93,910 29.21 29.53 29.02 31,400 2,200 1.3
02/09/2024
28.45
 78,310 28.38 28.58 28.38 0 4,000 -0.2
30/08/2024
44.33
 303,028 43.82 44.71 43.44 3,900 32,300 -2.0
29/08/2024
43.82
 136,623 44.59 44.59 43.44 0 21,000 -1.4
28/08/2024
43.95
 257,921 45.29 45.29 43.82 200 47,100 -3.3
27/08/2024
44.91
 746,895 43.18 44.91 43.06 75,400 57,600 1.3
26/08/2024
43.18
 468,580 44.40 45.54 42.74 19,800 10,900 0.6
23/08/2024
44.27
 420,998 44.91 45.61 44.20 3,800 67,400 -4.5
22/08/2024
44.91
 550,773 45.16 46.95 44.84 4,900 72,500 -4.8
21/08/2024
44.84
 841,186 43.76 45.61 43.57 39,800 232,400 -13.5
20/08/2024
44.46
 761,970 45.22 46.25 43.82 31,800 87,500 -3.9
19/08/2024
45.22
 707,596 46.12 46.63 44.20 54,100 207,000 -10.8
16/08/2024
45.22
 1,556,950 40.82 45.22 40.70 74,900 16,600 4.1
15/08/2024
41.14
 412,869 40.82 42.10 39.87 40,200 7,500 2.1
14/08/2024
40.82
 1,081,483 39.55 41.72 39.48 113,000 5,400 6.9
13/08/2024
39.10
 225,979 39.42 39.42 38.46 17,800 3,800 0.9
12/08/2024
39.42
 333,856 38.53 39.68 37.95 10,200 3,900 0.4
09/08/2024
38.46
 535,854 38.34 40.25 38.34 2,800 18,500 -1.0
08/08/2024
38.27
 216,918 38.85 38.97 37.95 1,700 21,700 -1.2
07/08/2024
38.85
 711,244 36.36 39.29 36.36 9,100 54,600 -2.7
06/08/2024
36.36
 337,893 35.21 37.32 35.21 15,300 18,000 -0.1
05/08/2024
35.21
 395,838 36.36 37.12 35.21 13,600 46,500 -1.9
02/08/2024
37.44
 460,084 35.98 37.44 34.44 10,600 73,400 -3.6
01/08/2024
35.98
 949,338 35.27 39.36 35.27 69,300 35,300 1.9
31/07/2024
39.16
 313,194 39.87 40.19 38.91 3,000 17,600 -0.9
30/07/2024
39.87
 808,480 38.27 41.40 37.95 78,400 11,900 4.2
29/07/2024
38.34
 735,564 39.23 39.93 38.34 10,400 299,200 -17.6
26/07/2024
39.23
 464,906 39.23 40.12 38.27 32,200 6,300 1.6
25/07/2024
38.91
 1,125,661 37.00 39.87 36.74 99,500 18,600 5.0
24/07/2024
36.55
 434,000 35.02 36.68 34.83 5,900 2,700 0.2
23/07/2024
34.64
 143,185 34.95 35.02 33.81 5,900 4,200 0.1
22/07/2024
34.95
 393,490 35.02 35.47 34.44 20,000 42,100 -1.2
19/07/2024
34.51
 225,540 36.04 36.04 34.51 2,300 600 0.1
18/07/2024
36.04
 137,222 35.08 36.04 35.08 3,500 1,300 0.1
17/07/2024
34.89
 708,317 36.23 37.44 34.44 82,700 2,300 4.6
16/07/2024
35.72
 131,877 36.36 36.49 35.47 700 100 0.0
15/07/2024
36.10
 122,419 36.49 36.49 35.98 0 10,400 -0.6
12/07/2024
36.49
 231,794 37.00 37.63 36.04 0 1,800 -0.1
11/07/2024
36.93
 360,637 36.87 37.95 36.49 0 51,300 -3.0
10/07/2024
36.87
 465,108 36.04 37.95 35.91 9,400 53,100 -2.5
09/07/2024
35.98
 261,251 36.49 37.00 35.85 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
36.49
 386,195 37.63 38.85 35.72 0 33,700 -1.9
05/07/2024
35.31
 833,644 33.52 35.37 33.40 123,400 139,700 -1.0
04/07/2024
33.63
 124,230 33.46 33.98 33.34 24,500 800 1.4
03/07/2024
26.50
 47,644 26.73 26.96 26.27 0 9,100 -0.4
02/07/2024
33.69
 106,046 33.69 34.39 33.40 0 0 0
01/07/2024
33.69
 96,714 33.23 33.69 32.82 2,800 900 0.1
28/06/2024
33.17
 160,423 34.21 34.21 32.53 3,300 1,100 0.1
27/06/2024
34.15
 94,067 33.92 34.39 33.63 0 0 0
26/06/2024
33.92
 121,559 33.34 34.39 33.17 0 5,880 -0.3
25/06/2024
33.92
 264,328 32.82 34.27 31.60 2,000 20,500 -1.1
24/06/2024
32.82
 622,022 36.53 36.53 32.53 900 58,100 -3.4
21/06/2024
36.07
 348,823 36.59 37.63 35.95 100 0 0.0
20/06/2024
36.47
 243,223 35.78 37.29 35.60 0 0 0
19/06/2024
35.72
 213,927 35.89 36.24 35.08 8,100 6,900 0.1
18/06/2024
35.84
 277,013 35.89 36.18 35.26 0 2,800 -0.2
17/06/2024
35.49
 722,865 37.69 38.56 34.85 38,000 70,000 -2.0
14/06/2024
37.05
 895,564 36.24 38.74 36.18 40,500 55,000 -0.9
13/06/2024
36.24
 476,998 34.33 36.53 33.63 104,054 101,254 0.2
12/06/2024
34.33
 485,600 33.40 35.08 32.76 0 82,200 -4.9
11/06/2024
34.10
 222,459 33.00 34.10 33.00 23,200 0 1.3
10/06/2024
34.21
 200,799 33.75 34.73 33.63 2,600 3,300 -0.0
07/06/2024
33.81
 322,116 34.79 35.26 33.40 0 0 0
06/06/2024
34.79
 451,582 35.95 36.24 34.10 200 49,100 -3.0
05/06/2024
35.20
 904,414 32.07 35.26 31.55 4,000 59,356 -3.4
04/06/2024
32.07
 197,487 32.59 32.76 31.89 0 700 -0.0
03/06/2024
32.47
 260,111 32.24 33.05 32.24 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |