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)
25/04/2024
28.06
 167,365 28.06 28.41 27.99 0 700 -0.0
24/04/2024
27.99
 220,681 27.49 27.99 27.35 4,600 45,400 -1.6
23/04/2024
27.49
 66,432 27.35 28.34 27.35 0 100 -0.0
22/04/2024
27.00
 43,200 26.65 28.06 26.65 300 0 0.0
19/04/2024
26.72
 72,267 27.35 27.42 26.58 0 2,600 -0.1
17/04/2024
27.42
 53,559 27.85 27.85 27.42 0 0 0
16/04/2024
27.85
 95,856 28.27 28.27 27.35 600 2,700 -0.1
15/04/2024
28.41
 46,205 29.53 29.53 28.41 0 1,104 -0.0
12/04/2024
29.46
 76,668 28.76 30.02 28.62 1,000 1,000 0.0
11/04/2024
29.04
 84,257 29.04 29.11 28.41 0 900 -0.0
10/04/2024
29.18
 70,450 29.46 29.46 29.18 0 0 0
09/04/2024
29.46
 31,658 29.32 29.60 29.25 0 3,000 -0.1
08/04/2024
29.32
 143,443 29.95 29.95 29.18 700 100 0.0
05/04/2024
29.95
 79,436 30.51 30.51 29.88 5,100 4,900 0.0
04/04/2024
30.72
 74,562 30.37 30.79 30.23 0 1,000 -0.0
03/04/2024
30.37
 115,592 29.88 30.79 29.88 5,600 1,000 0.2
02/04/2024
29.88
 52,193 29.67 30.51 29.39 5,000 100 0.2
01/04/2024
29.95
 46,739 30.16 30.16 29.60 0 3,400 -0.1
29/03/2024
30.16
 44,321 30.30 30.37 29.88 1,900 500 0.1
28/03/2024
30.37
 69,420 30.58 30.65 30.30 0 9,600 -0.4
27/03/2024
30.44
 46,182 30.51 30.58 30.37 5,200 3,800 0.1
26/03/2024
30.51
 48,080 29.81 30.51 29.67 0 8,900 -0.4
25/03/2024
30.02
 89,193 30.72 30.72 29.95 6,200 12,600 -0.3
22/03/2024
30.51
 47,407 30.51 30.51 30.30 0 6,800 -0.3
21/03/2024
30.44
 113,765 30.23 30.86 30.23 8,500 8,400 0.0
20/03/2024
30.51
 17,408 30.16 30.51 30.16 3,100 400 0.1
19/03/2024
30.23
 53,333 30.30 30.93 30.16 5,100 6,200 -0.1
18/03/2024
30.37
 114,905 31.70 31.70 30.09 2,900 20,800 -0.8
15/03/2024
31.63
 42,613 28.97 32.12 28.97 0 4,600 -0.2
14/03/2024
32.12
 122,179 32.05 32.83 31.91 15,200 400 0.7
13/03/2024
32.05
 134,684 30.51 32.47 30.51 13,200 100 0.6
12/03/2024
31.84
 93,608 31.63 32.19 31.56 2,500 3,100 -0.0
11/03/2024
31.84
 105,113 31.98 32.40 31.63 9,300 1,100 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |