CTCP Nhựa Thiếu niên Tiền Phong (ntp)

63
-0.10
(-0.16%)
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
(2025-12-29) 		0.05 0.08% 13,080,100 -879,400 -56.8
61.95
73.90
63.10
2 tháng
(2025-11-28) 		-0.44 -0.71% 17,474,800 -1,029,400 -66.1
61.66
73.90
63.10
3 tháng
(2025-10-29) 		-1.32 -2.08% 21,423,300 -1,797,200 -115.6
60.68
73.90
63.10
6 tháng
(2025-07-31) 		-1.61 -2.53% 39,324,700 -3,419,740 -217.3
58.34
73.90
63.10
12 tháng
(2025-02-03) 		13.41 27.55% 98,984,454 -761,840 -31.1
43.38
73.90
63.10
24 tháng
(2024-02-07) 		30.82 98.51% 178,841,411 -2,275,742 -126.8
26.72
73.90
63.10
36 tháng
(2023-02-13) 		40.92 193.24% 189,961,505 -2,210,367 -124.9
20.45
73.90
63.10
60 tháng
(2021-02-22) 		42.78 221.40% 244,414,532 -3,631,577 -213.3
17.27
73.90
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
24.31
 12,500 24.24 24.92 24.24 0 0 0
11/10/2023
24.24
 13,300 24.24 25.05 24.18 0 0 0
10/10/2023
24.24
 31,700 24.18 24.38 24.18 3,000 0 0.1
09/10/2023
24.18
 2,100 24.11 24.65 24.18 0 0 0
06/10/2023
24.11
 28,800 24.71 24.71 23.57 100 0 0.0
05/10/2023
24.71
 87,000 24.65 24.71 24.51 3,200 0 0.1
04/10/2023
24.65
 19,400 24.31 24.65 24.24 2,100 0 0.1
03/10/2023
24.31
 18,600 24.92 24.92 24.24 3,100 0 0.1
02/10/2023
24.92
 29,100 24.51 25.46 24.31 2,900 0 0.1
29/09/2023
24.51
 3,800 24.85 25.52 24.45 0 0 0
28/09/2023
24.85
 4,300 24.58 25.25 24.24 100 10 0.0
27/09/2023
24.58
 14,900 24.11 24.58 24.04 0 0 0
26/09/2023
24.11
 23,500 24.11 24.38 24.11 100 0 0.0
25/09/2023
24.11
 42,400 25.72 25.72 24.11 0 12 -0.0
22/09/2023
25.72
 32,100 25.86 25.86 24.92 2,000 0 0.1
21/09/2023
25.86
 41,900 25.86 25.93 25.46 30 0 0.0
20/09/2023
25.86
 43,600 25.93 26.20 25.59 4,917 0 0.2
19/09/2023
25.93
 32,400 25.79 26.26 25.59 2,800 0 0
18/09/2023
25.79
 9,200 25.93 26.33 25.79 9 0 0.0
15/09/2023
25.93
 9,100 26.53 26.53 25.93 3,000 0 0
14/09/2023
26.53
 26,500 26.40 26.87 25.93 0 0 0
13/09/2023
26.40
 14,100 25.99 26.80 25.99 0 2,300 -0.1
12/09/2023
25.99
 28,100 26.20 26.20 25.99 0 300 -0.0
11/09/2023
26.20
 45,500 26.53 26.60 26.20 3,900 0 0.2
08/09/2023
26.53
 41,300 26.80 27.54 26.26 6,000 10 0.2
07/09/2023
26.80
 41,200 26.87 28.22 26.67 1,400 400 0.0
06/09/2023
26.87
 83,700 26.06 27.27 26.26 0 400 -0.0
05/09/2023
26.06
 29,200 25.86 26.53 26.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |