CTCP Nhựa Thiếu niên Tiền Phong (ntp)

49.20
0.60
(1.23%)
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
(2026-07-06) 		-1.90 -3.82% 1,189,500 -164,898 0
47.60
49.80
48.60
2 tháng
(2026-06-04) 		-1.52 -3.07% 3,185,000 388,702 0
47.60
51.10
48.60
3 tháng
(2026-05-05) 		-1.27 -2.58% 5,470,400 892,579 0
47.60
51.10
48.60
6 tháng
(2026-02-04) 		-4.76 -9.04% 17,263,800 77,377 -28.6
44.29
52.66
48.60
12 tháng
(2025-08-08) 		-3.88 -7.49% 56,366,200 -3,512,663 -255.8
44.29
60.06
48.60
24 tháng
(2024-08-13) 		8.80 22.50% 167,953,595 -1,965,260 -144.2
35.26
60.06
48.60
36 tháng
(2023-08-21) 		26.72 126.15% 203,590,771 -2,731,623 -190.1
19.10
60.06
48.60
60 tháng
(2021-08-30) 		25.64 115.18% 252,947,168 -3,889,429 -259.9
14.03
60.06
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
26.39
 45,175 26.22 27.08 26.05 4,800 1,400 0.2
05/03/2024
26.22
 108,282 26.51 26.56 26.16 500 10,600 -0.5
04/03/2024
26.51
 58,703 26.56 27.02 26.39 4,500 2,800 0.1
01/03/2024
26.56
 95,937 26.34 26.79 26.16 200 4,400 -0.2
29/02/2024
26.79
 80,691 26.73 26.85 26.34 1,600 0 0.1
28/02/2024
26.73
 103,152 26.96 27.19 26.68 200 4,100 -0.2
27/02/2024
26.96
 206,002 26.39 27.36 26.39 11,900 19,246 -0.3
26/02/2024
26.22
 252,400 24.91 26.22 24.91 22,600 900 1.0
23/02/2024
25.08
 85,822 25.37 25.54 25.08 0 1,100 -0.0
22/02/2024
25.20
 94,324 24.63 25.42 24.57 11,700 2,200 0.4
21/02/2024
24.68
 93,401 24.91 25.14 24.68 2,200 0 0.1
20/02/2024
25.08
 78,342 25.08 25.25 24.85 0 2,200 -0.1
19/02/2024
25.08
 129,760 25.37 25.37 24.80 0 0 0
16/02/2024
25.37
 73,919 25.37 25.42 25.08 0 0 0
15/02/2024
25.31
 54,308 25.65 25.65 25.31 1,300 0 0.1
07/02/2024
25.42
 78,310 25.37 25.54 25.37 0 4,000 -0.2
06/02/2024
25.37
 58,470 25.48 25.48 25.08 0 900 -0.0
05/02/2024
25.37
 45,817 25.65 25.65 25.31 2,000 0 0.1
02/02/2024
25.48
 160,385 24.85 25.65 24.85 0 0 0
01/02/2024
24.85
 83,676 24.57 25.02 24.57 0 0 0
31/01/2024
24.80
 106,774 24.28 24.91 24.28 2,600 4,100 -0.1
30/01/2024
24.28
 64,292 24.80 24.80 24.17 0 100 -0.0
29/01/2024
24.63
 61,554 24.85 24.97 24.51 0 800 -0.0
26/01/2024
24.80
 122,714 24.11 24.80 24.11 3,400 5,000 -0.1
25/01/2024
24.11
 19,149 24.00 24.23 24.00 0 1,400 -0.1
24/01/2024
24.00
 54,825 24.40 24.51 23.94 0 3,500 -0.1
23/01/2024
24.45
 49,291 24.91 25.02 24.40 100 400 -0.0
22/01/2024
24.85
 85,123 24.68 25.08 24.17 0 5,400 -0.2
19/01/2024
24.68
 61,287 24.74 24.91 24.51 200 0 0.0
18/01/2024
24.68
 192,284 24.63 25.65 24.51 1,100 2,100 -0.0
17/01/2024
24.28
 75,279 24.63 24.91 24.28 0 300 -0.0
16/01/2024
24.57
 91,494 24.40 24.80 24.28 0 0 0
15/01/2024
24.40
 101,617 24.11 24.91 24.06 2,200 4,000 -0.1
12/01/2024
24.06
 205,103 23.37 24.91 23.14 0 14,300 -0.6
11/01/2024
23.43
 70,576 23.54 23.77 23.26 0 23 -0.0
10/01/2024
23.49
 87,889 23.54 23.83 23.14 1,500 0 0.1
09/01/2024
23.54
 192,004 22.63 24.23 22.63 0 6,800 -0.3
08/01/2024
22.57
 88,621 22.23 22.80 22.23 1,500 4,500 -0.1
05/01/2024
21.95
 98,334 22.12 22.17 21.78 0 0 0
04/01/2024
22.17
 61,127 22.29 22.57 22.17 0 500 -0.0
03/01/2024
22.46
 42,045 22.29 22.46 22.23 0 0 0
02/01/2024
22.46
 112,730 22.80 22.80 22.17 0 0 0
29/12/2023
22.52
 126,400 22.00 22.97 22.23 1,500 0 0.1
28/12/2023
22.00
 189,100 20.86 22.23 20.75 4,000 6,900 -0.1
27/12/2023
20.86
 48,100 21.09 21.32 20.81 0 0 0
26/12/2023
21.09
 36,600 21.15 21.38 20.92 0 0 0
25/12/2023
21.15
 53,600 20.86 21.32 20.92 0 0 0
22/12/2023
20.86
 54,300 20.52 20.92 20.29 0 0 0
21/12/2023
20.52
 14,100 20.69 20.81 20.41 0 0 0
20/12/2023
20.69
 31,700 20.58 20.75 20.29 0 0 0
19/12/2023
20.58
 24,900 20.58 20.75 20.24 0 28 -0.0
18/12/2023
20.58
 20,700 20.58 20.81 20.24 0 28 -0.0
15/12/2023
20.58
 32,800 20.81 21.09 18.81 0 11 -0.0
14/12/2023
20.81
 17,100 20.98 21.03 20.75 0 6 -0.0
13/12/2023
20.98
 45,400 21.03 21.38 20.75 0 0 0
12/12/2023
21.03
 52,100 21.03 21.38 20.81 22,700 0 0.8
11/12/2023
21.03
 18,200 21.09 21.15 20.86 0 0 0
08/12/2023
21.09
 35,900 21.26 21.43 20.86 0 600 -0.0
07/12/2023
21.26
 90,100 20.75 21.32 20.58 0 500 -0.0
06/12/2023
20.75
 27,000 20.81 20.92 20.69 0 0 0
05/12/2023
20.81
 17,200 20.92 20.92 20.58 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
20.92
 55,800 20.58 21.43 20.69 0 0 0
01/12/2023
20.58
 16,500 20.52 20.63 20.47 0 100 0
30/11/2023
20.52
 38,100 20.47 20.69 20.25 0 0 0
29/11/2023
20.47
 19,400 20.52 20.63 20.47 0 0 0
28/11/2023
20.52
 34,300 20.58 20.58 20.36 0 0 0
27/11/2023
20.58
 27,800 20.74 20.80 20.47 0 0 0
24/11/2023
20.74
 71,400 20.91 20.91 20.25 0 0 0
23/11/2023
20.91
 55,500 21.02 21.07 20.91 5,300 0 0.2
22/11/2023
21.02
 80,700 21.23 21.34 20.91 0 0 0
21/11/2023
21.23
 20,400 21.13 21.51 21.18 0 0 0
20/11/2023
21.13
 27,000 21.40 21.45 21.13 0 0 0
17/11/2023
21.40
 141,300 20.96 23.04 20.96 0 7,100 -0.3
16/11/2023
20.96
 28,800 20.69 21.02 20.63 0 0 0
15/11/2023
20.69
 6,800 20.74 20.91 20.58 0 100 -0.0
14/11/2023
20.74
 29,700 20.69 20.96 20.36 0 27 -0.0
13/11/2023
20.69
 17,800 20.91 21.13 20.69 0 0 0
10/11/2023
20.91
 5,500 21.07 21.23 20.85 0 0 0
09/11/2023
21.07
 66,200 20.52 21.07 20.52 0 3,200 -0.1
08/11/2023
20.52
 34,400 20.25 20.52 20.25 4,000 0 0.1
07/11/2023
20.25
 7,300 20.47 20.47 20.25 0 0 0
06/11/2023
20.47
 6,900 20.47 20.58 20.41 0 0 0
03/11/2023
20.47
 23,600 20.47 20.58 20.25 0 0 0
02/11/2023
20.47
 18,600 20.09 20.47 19.92 0 300 -0.0
01/11/2023
20.09
 5,200 20.14 20.14 19.70 0 0 0
31/10/2023
20.14
 21,300 20.14 20.14 19.65 0 1,400 -0.1
30/10/2023
20.14
 5,000 19.87 20.25 19.70 300 2,000 -0.1
27/10/2023
19.87
 35,700 19.92 19.92 19.32 0 0 0
26/10/2023
19.92
 80,200 20.47 20.47 19.59 0 0 0
25/10/2023
20.47
 62,400 20.20 20.69 20.09 0 0 0
24/10/2023
20.20
 34,400 20.20 20.41 19.98 0 0 0
23/10/2023
20.20
 63,800 19.59 20.52 20.03 0 0 0
20/10/2023
19.59
 38,900 19.10 19.70 19.05 0 0 0
19/10/2023
19.10
 35,900 19.21 19.21 18.99 0 0 0
18/10/2023
19.21
 29,600 19.48 19.81 19.16 330 0 0.0
17/10/2023
19.48
 16,600 19.48 19.54 19.43 0 0 0
16/10/2023
19.48
 14,800 19.65 20.14 19.48 0 0 0
13/10/2023
19.65
 14,200 19.76 19.76 19.48 0 0 0
12/10/2023
19.76
 12,500 19.70 20.25 19.70 0 0 0
11/10/2023
19.70
 13,300 19.70 20.36 19.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |