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)
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
23/05/2023
23.17
 21,243 23.23 23.30 23.17 0 0 0
22/05/2023
23.23
 22,846 23.23 23.57 23.23 0 2,620 -0.1
19/05/2023
23.23
 61,661 23.57 23.57 23.17 0 1,300 -0.0
18/05/2023
23.57
 15,367 23.63 23.70 23.50 0 0 0
17/05/2023
23.63
 54,937 23.50 23.90 23.23 2,000 0 0.1
16/05/2023
23.50
 45,254 23.30 23.63 23.30 0 0 0
15/05/2023
23.30
 41,000 23.57 23.57 23.23 200 0 0.0
12/05/2023
23.57
 31,000 23.23 23.57 23.10 0 0 0
11/05/2023
23.23
 23,600 23.23 23.63 23.23 0 0 0
10/05/2023
23.23
 21,637 23.17 23.23 22.97 600 0 0.0
09/05/2023
23.17
 54,966 23.10 23.57 23.04 0 0 0
08/05/2023
23.10
 20,679 23.43 23.57 23.10 100 0 0.0
05/05/2023
23.43
 28,829 23.83 23.90 23.17 0 0 0
04/05/2023
23.83
 85,446 23.04 24.16 22.70 2,700 0 0.1
28/04/2023
23.04
 40,431 23.50 23.77 22.97 0 0 0
27/04/2023
23.50
 74,600 23.70 24.89 23.50 0 0 0
26/04/2023
23.70
 81,019 22.11 24.23 21.77 0 0 0
25/04/2023
22.11
 52,600 22.57 22.57 21.97 0 0 0
24/04/2023
22.57
 53,190 23.17 23.23 22.44 0 3,200 -0.1
21/04/2023
23.17
 114,009 22.77 23.57 22.90 0 1,500 -0.1
20/04/2023
22.77
 104,181 21.64 22.77 21.64 0 500 -0.0
19/04/2023
21.64
 33,995 21.24 21.71 21.11 0 0 0
18/04/2023
21.24
 27,800 21.11 21.31 21.11 1,000 0 0.0
17/04/2023
21.11
 15,406 21.18 21.18 20.58 0 0 0
14/04/2023
21.18
 30,534 21.38 21.38 21.18 0 81 -0.0
13/04/2023
21.38
 30,145 21.24 21.38 21.18 0 0 0
12/04/2023
21.24
 14,300 21.51 21.51 21.18 0 0 0
11/04/2023
21.51
 37,340 20.98 21.51 20.91 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |