CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-19) 		0.54 1.10% 1,275,300 137,550 0
48.84
50.80
50.80
2 tháng
(2026-04-20) 		0.63 1.26% 3,821,600 356,973 0
47.54
50.80
50.80
3 tháng
(2026-03-20) 		3.55 7.61% 7,937,100 109,375 -3.1
44.29
50.80
50.80
6 tháng
(2025-12-22) 		-1.02 -2% 30,534,800 -1,923,525 -130.7
44.29
60.06
50.80
12 tháng
(2025-06-23) 		-0.36 -0.72% 67,972,300 -4,135,365 -267.9
44.29
60.06
50.80
24 tháng
(2024-06-28) 		17.03 51.35% 178,092,634 -2,717,562 -165.6
33.17
60.06
50.80
36 tháng
(2023-07-04) 		28.42 130.46% 202,976,610 -3,099,317 -188.7
19.10
60.06
50.80
60 tháng
(2021-07-14) 		27.40 120.20% 252,255,193 -4,946,561 -292.1
14.03
60.06
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2023
19.70
 31,700 19.65 19.81 19.65 3,000 0 0.1
09/10/2023
19.65
 2,100 19.59 20.03 19.65 0 0 0
06/10/2023
19.59
 28,800 20.09 20.09 19.16 100 0 0.0
05/10/2023
20.09
 87,000 20.03 20.09 19.92 3,200 0 0.1
04/10/2023
20.03
 19,400 19.76 20.03 19.70 2,100 0 0.1
03/10/2023
19.76
 18,600 20.25 20.25 19.70 3,100 0 0.1
02/10/2023
20.25
 29,100 19.92 20.69 19.76 2,900 0 0.1
29/09/2023
19.92
 3,800 20.20 20.74 19.87 0 0 0
28/09/2023
20.20
 4,300 19.98 20.52 19.70 100 10 0.0
27/09/2023
19.98
 14,900 19.59 19.98 19.54 0 0 0
26/09/2023
19.59
 23,500 19.59 19.81 19.59 100 0 0.0
25/09/2023
19.59
 42,400 20.91 20.91 19.59 0 12 -0.0
22/09/2023
20.91
 32,100 21.02 21.02 20.25 2,000 0 0.1
21/09/2023
21.02
 41,900 21.02 21.07 20.69 30 0 0.0
20/09/2023
21.02
 43,600 21.07 21.29 20.80 4,917 0 0.2
19/09/2023
21.07
 32,400 20.96 21.34 20.80 2,800 0 0
18/09/2023
20.96
 9,200 21.07 21.40 20.96 9 0 0.0
15/09/2023
21.07
 9,100 21.56 21.56 21.07 3,000 0 0
14/09/2023
21.56
 26,500 21.45 21.84 21.07 0 0 0
13/09/2023
21.45
 14,100 21.13 21.78 21.13 0 2,300 -0.1
12/09/2023
21.13
 28,100 21.29 21.29 21.13 0 300 -0.0
11/09/2023
21.29
 45,500 21.56 21.62 21.29 3,900 0 0.2
08/09/2023
21.56
 41,300 21.78 22.38 21.34 6,000 10 0.2
07/09/2023
21.78
 41,200 21.84 22.93 21.67 1,400 400 0.0
06/09/2023
21.84
 83,700 21.18 22.17 21.34 0 400 -0.0
05/09/2023
21.18
 29,200 21.02 21.56 21.18 0 0 0
31/08/2023
21.02
 27,000 21.23 21.29 20.85 3,100 100 0.1
30/08/2023
21.23
 35,000 21.07 21.29 20.74 4,300 100 0.2
29/08/2023
21.07
 18,200 20.58 21.07 20.69 0 0 0
28/08/2023
20.58
 14,400 20.80 21.18 20.58 0 0 0
25/08/2023
20.80
 25,500 21.18 21.29 20.80 4,200 0 0
24/08/2023
21.18
 8,600 20.80 21.18 20.80 0 89 -0.0

Chính sách bảo mật | Điều khoản sử dụng |