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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |