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)
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
31/08/2023
25.86
 27,000 26.13 26.20 25.66 3,100 100 0.1
30/08/2023
26.13
 35,000 25.93 26.20 25.52 4,300 100 0.2
29/08/2023
25.93
 18,200 25.32 25.93 25.46 0 0 0
28/08/2023
25.32
 14,400 25.59 26.06 25.32 0 0 0
25/08/2023
25.59
 25,500 26.06 26.20 25.59 4,200 0 0
24/08/2023
26.06
 8,600 25.59 26.06 25.59 0 89 -0.0
23/08/2023
25.59
 15,500 25.79 25.93 25.59 1,500 0 0.1
22/08/2023
25.79
 53,600 26.06 26.26 25.32 0 0 0
21/08/2023
26.06
 35,800 26.26 26.26 25.59 0 2,000 -0.1
18/08/2023
26.26
 41,800 28.01 28.01 26.26 25 0 0.0
17/08/2023
28.01
 70,800 28.22 28.22 27.14 0 200 -0.0
16/08/2023
28.22
 22,800 28.28 28.28 27.95 0 0 0
15/08/2023
28.28
 8,400 28.35 28.35 27.95 0 0 0
14/08/2023
28.35
 19,700 28.08 28.35 27.88 0 100 -0.0
11/08/2023
28.08
 26,500 28.49 28.69 27.68 0 0 0
10/08/2023
28.49
 73,400 28.28 28.62 28.28 2,100 4,300 -0.1
09/08/2023
28.28
 37,700 28.08 28.28 27.88 100 100 0
08/08/2023
28.08
 26,600 28.22 28.28 27.95 0 0 0
07/08/2023
28.22
 26,100 28.22 28.28 27.74 0 0 0
04/08/2023
28.22
 38,200 27.74 28.22 27.74 0 100 -0.0
03/08/2023
27.74
 32,000 27.81 28.08 27.68 100 100 0
02/08/2023
27.81
 57,300 27.88 28.82 27.61 0 400 -0.0
01/08/2023
27.88
 56,200 28.08 28.28 27.68 0 200 -0.0
31/07/2023
28.08
 45,700 28.08 28.28 27.61 4,012 700 0.1
28/07/2023
28.08
 49,500 27.95 28.28 27.68 3,000 1,435 0.1
27/07/2023
27.95
 50,300 28.15 28.28 27.95 3,000 800 0.1
26/07/2023
28.15
 57,600 28.62 28.62 27.95 2,500 900 0.1
25/07/2023
28.62
 57,800 28.28 29.23 28.28 7,000 0 0.3
24/07/2023
28.28
 69,400 28.82 28.82 27.95 12,000 1,300 0.4
21/07/2023
28.82
 134,500 29.16 29.16 27.68 500 1,194 -0.0
20/07/2023
29.16
 124,700 29.56 30.37 29.16 400 0 0.0
19/07/2023
29.56
 97,000 28.28 29.56 27.95 0 1,100 -0.0
18/07/2023
28.28
 46,000 28.62 28.62 27.74 3,000 200 0.1
17/07/2023
28.62
 36,400 28.28 28.62 28.15 0 200 -0.0
14/07/2023
28.28
 39,900 28.35 28.96 28.15 3,000 200 0.1
13/07/2023
28.35
 60,100 28.55 28.82 28.22 3,000 900 0.1
12/07/2023
28.55
 27,300 27.81 28.55 27.81 0 100 -0.0
11/07/2023
27.81
 55,800 28.55 28.82 27.68 3,200 0 0.1
10/07/2023
28.55
 44,300 28.69 29.23 27.68 0 0 0
07/07/2023
28.69
 193,700 27.27 28.89 26.87 1,600 0 0.1
06/07/2023
27.27
 65,000 27.61 27.95 26.94 700 1,800 -0.0
05/07/2023
27.61
 196,291 26.80 28.22 26.26 100 100 -0
04/07/2023
26.80
 102,848 25.79 26.87 25.99 0 0 0
03/07/2023
25.79
 63,228 25.25 26.06 25.12 0 0 0
30/06/2023
25.25
 14,080 25.05 25.39 24.85 0 0 0
29/06/2023
25.05
 34,166 25.59 25.59 25.05 0 0 0
28/06/2023
25.59
 24,732 25.93 25.93 25.59 0 13 -0.0
27/06/2023
25.93
 38,811 25.59 26.87 25.66 0 0 0
26/06/2023
25.59
 41,516 25.12 25.59 25.12 0 616 -0.0
23/06/2023
25.12
 26,561 25.32 25.32 25.05 0 0 0
22/06/2023
25.32
 3,016 25.19 25.86 25.19 4,400 0 0.2
21/06/2023
25.19
 18,502 25.52 25.52 25.12 1,100 0 0.0
20/06/2023
25.52
 30,670 25.59 25.66 25.05 0 0 0
19/06/2023
25.59
 59,831 25.05 25.99 25.05 0 0 0
16/06/2023
25.05
 32,178 25.12 25.72 25.05 0 0 0
15/06/2023
25.12
 40,249 25.39 25.59 25.05 0 0 0
14/06/2023
25.39
 134,271 26.47 26.47 25.32 0 1,000 -0.0
13/06/2023
26.47
 66,782 26.40 27.14 26.33 0 0 0
12/06/2023
26.40
 245,000 23.77 26.40 24.24 0 1,700 -0.1
09/06/2023
23.77
 20,835 24.04 24.24 23.77 0 0 0
08/06/2023
24.04
 41,860 24.04 24.45 23.77 0 0 0
07/06/2023
24.04
 31,450 23.91 24.31 23.84 0 0 0
06/06/2023
23.91
 18,312 23.91 23.97 23.64 5,000 0 0.2
05/06/2023
23.91
 29,198 23.84 23.91 23.57 1,700 7 0.1
02/06/2023
23.84
 81,505 23.57 24.04 23.37 2,000 1,000 0.0
01/06/2023
23.57
 24,571 23.57 23.70 23.43 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/05/2023
23.57
 117,552 23.37 23.70 23.57 0 0 0
30/05/2023
23.37
 123,334 23.37 23.43 23.23 0 0 0
29/05/2023
23.37
 25,539 23.37 23.37 23.17 0 0 0
26/05/2023
23.37
 15,402 23.37 23.37 23.23 0 0 0
25/05/2023
23.37
 14,803 23.04 23.37 23.04 0 0 0
24/05/2023
23.04
 22,061 23.17 23.57 22.90 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |