CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.30
-0.20
(-0.31%)
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
(2025-11-05) 		1.50 2.38% 2,925,500 -224,600 -14.2
62.10
65
64.30
2 tháng
(2025-10-06) 		0.60 0.94% 9,361,000 -973,300 -62.7
62.10
66.90
64.30
3 tháng
(2025-09-08) 		2.20 3.53% 13,972,100 -1,214,300 -77.5
61.90
67
64.30
6 tháng
(2025-06-09) 		4.24 7.03% 39,477,500 -1,503,640 -82.1
59.70
70
64.30
12 tháng
(2024-12-10) 		13.42 26.27% 93,029,525 304,647 37.4
44.40
70
64.30
24 tháng
(2023-12-18) 		38.59 148.93% 165,076,871 -1,289,621 -62.6
25.84
70
64.30
36 tháng
(2022-12-21) 		42.83 197.63% 173,997,727 -1,178,299 -58.7
20.92
70
64.30
60 tháng
(2020-12-31) 		44.78 227.11% 229,742,474 -2,621,194 -148.0
17.67
70
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
29.22
 27,300 28.46 29.22 28.46 0 100 -0.0
11/07/2023
28.46
 55,800 29.22 29.49 28.32 3,200 0 0.1
10/07/2023
29.22
 44,300 29.36 29.91 28.32 0 0 0
07/07/2023
29.36
 193,700 27.91 29.56 27.50 1,600 0 0.1
06/07/2023
27.91
 65,000 28.25 28.60 27.57 700 1,800 -0.0
05/07/2023
28.25
 196,291 27.43 28.87 26.88 100 100 -0
04/07/2023
27.43
 102,848 26.39 27.50 26.60 0 0 0
03/07/2023
26.39
 63,228 25.84 26.67 25.70 0 0 0
30/06/2023
25.84
 14,080 25.64 25.98 25.43 0 0 0
29/06/2023
25.64
 34,166 26.19 26.19 25.64 0 0 0
28/06/2023
26.19
 24,732 26.53 26.53 26.19 0 13 -0.0
27/06/2023
26.53
 38,811 26.19 27.50 26.26 0 0 0
26/06/2023
26.19
 41,516 25.70 26.19 25.70 0 616 -0.0
23/06/2023
25.70
 26,561 25.91 25.91 25.64 0 0 0
22/06/2023
25.91
 3,016 25.77 26.46 25.77 4,400 0 0.2
21/06/2023
25.77
 18,502 26.12 26.12 25.70 1,100 0 0.0
20/06/2023
26.12
 30,670 26.19 26.26 25.64 0 0 0
19/06/2023
26.19
 59,831 25.64 26.60 25.64 0 0 0
16/06/2023
25.64
 32,178 25.70 26.32 25.64 0 0 0
15/06/2023
25.70
 40,249 25.98 26.19 25.64 0 0 0
14/06/2023
25.98
 134,271 27.08 27.08 25.91 0 1,000 -0.0
13/06/2023
27.08
 66,782 27.01 27.77 26.94 0 0 0
12/06/2023
27.01
 245,000 24.33 27.01 24.81 0 1,700 -0.1
09/06/2023
24.33
 20,835 24.60 24.81 24.33 0 0 0
08/06/2023
24.60
 41,860 24.60 25.02 24.33 0 0 0
07/06/2023
24.60
 31,450 24.46 24.88 24.40 0 0 0
06/06/2023
24.46
 18,312 24.46 24.53 24.19 5,000 0 0.2
05/06/2023
24.46
 29,198 24.40 24.46 24.12 1,700 7 0.1
02/06/2023
24.40
 81,505 24.12 24.60 23.91 2,000 1,000 0.0
01/06/2023
24.12
 24,571 24.12 24.26 23.98 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/05/2023
24.12
 117,552 23.91 24.26 24.12 0 0 0
30/05/2023
23.91
 123,334 23.91 23.98 23.78 0 0 0
29/05/2023
23.91
 25,539 23.91 23.91 23.71 0 0 0
26/05/2023
23.91
 15,402 23.91 23.91 23.78 0 0 0
25/05/2023
23.91
 14,803 23.57 23.91 23.57 0 0 0
24/05/2023
23.57
 22,061 23.71 24.12 23.44 400 0 0.0
23/05/2023
23.71
 21,243 23.78 23.84 23.71 0 0 0
22/05/2023
23.78
 22,846 23.78 24.12 23.78 0 2,620 -0.1
19/05/2023
23.78
 61,661 24.12 24.12 23.71 0 1,300 -0.0
18/05/2023
24.12
 15,367 24.18 24.25 24.05 0 0 0
17/05/2023
24.18
 54,937 24.05 24.46 23.78 2,000 0 0.1
16/05/2023
24.05
 45,254 23.84 24.18 23.84 0 0 0
15/05/2023
23.84
 41,000 24.12 24.12 23.78 200 0 0.0
12/05/2023
24.12
 31,000 23.78 24.12 23.64 0 0 0
11/05/2023
23.78
 23,600 23.78 24.18 23.78 0 0 0
10/05/2023
23.78
 21,637 23.71 23.78 23.51 600 0 0.0
09/05/2023
23.71
 54,966 23.64 24.12 23.57 0 0 0
08/05/2023
23.64
 20,679 23.98 24.12 23.64 100 0 0.0
05/05/2023
23.98
 28,829 24.39 24.46 23.71 0 0 0
04/05/2023
24.39
 85,446 23.57 24.73 23.23 2,700 0 0.1
28/04/2023
23.57
 40,431 24.05 24.32 23.51 0 0 0
27/04/2023
24.05
 74,600 24.25 25.48 24.05 0 0 0
26/04/2023
24.25
 81,019 22.62 24.80 22.28 0 0 0
25/04/2023
22.62
 52,600 23.10 23.10 22.49 0 0 0
24/04/2023
23.10
 53,190 23.71 23.78 22.96 0 3,200 -0.1
21/04/2023
23.71
 114,009 23.30 24.12 23.44 0 1,500 -0.1
20/04/2023
23.30
 104,181 22.15 23.30 22.15 0 500 -0.0
19/04/2023
22.15
 33,995 21.74 22.21 21.60 0 0 0
18/04/2023
21.74
 27,800 21.60 21.81 21.60 1,000 0 0.0
17/04/2023
21.60
 15,406 21.67 21.67 21.06 0 0 0
14/04/2023
21.67
 30,534 21.87 21.87 21.67 0 81 -0.0
13/04/2023
21.87
 30,145 21.74 21.87 21.67 0 0 0
12/04/2023
21.74
 14,300 22.01 22.01 21.67 0 0 0
11/04/2023
22.01
 37,340 21.47 22.01 21.40 200 0 0.0
10/04/2023
21.47
 30,133 21.40 21.47 21.33 0 0 0
07/04/2023
21.40
 11,755 21.54 21.54 21.33 800 0 0.0
06/04/2023
21.54
 28,212 21.40 21.81 21.33 0 0 0
05/04/2023
21.40
 9,486 21.40 21.40 21.33 0 0 0
04/04/2023
21.40
 14,411 21.13 21.40 21.20 0 0 0
03/04/2023
21.13
 10,200 21.20 21.54 21.13 0 0 0
31/03/2023
21.20
 16,322 21.26 21.26 21.20 0 0 0
30/03/2023
21.26
 7,947 21.06 21.40 21.26 0 0 0
29/03/2023
21.06
 7,800 20.99 21.06 20.99 0 0 0
28/03/2023
20.99
 4,285 20.99 21.20 20.99 0 0 0
27/03/2023
20.99
 12,692 21.06 21.06 20.92 0 0 0
24/03/2023
21.06
 4,020 21.13 21.13 21.06 0 0 0
23/03/2023
21.13
 3,300 21.33 21.33 20.79 0 0 0
22/03/2023
21.33
 1,740 20.92 21.33 21.06 0 0 0
21/03/2023
20.92
 2,862 20.92 21.06 20.92 0 0 0
20/03/2023
20.92
 30,610 21.26 21.26 20.92 0 0 0
17/03/2023
21.26
 8,100 21.40 21.47 20.45 0 0 0
16/03/2023
21.40
 10,310 21.26 21.74 21.26 0 0 0
15/03/2023
21.26
 7,460 21.20 21.40 21.13 0 900 -0.0
14/03/2023
21.20
 23,674 21.40 21.40 21.06 0 0 0
13/03/2023
21.40
 27,818 21.40 21.60 21.20 0 0 0
10/03/2023
21.40
 9,670 21.67 21.74 21.40 400 0 0.0
09/03/2023
21.67
 2,010 21.60 21.74 21.60 0 0 0
08/03/2023
21.60
 7,100 21.54 21.60 21.54 0 0 0
07/03/2023
21.54
 400 21.40 21.67 21.54 0 0 0
06/03/2023
21.40
 16,288 21.54 21.74 21.33 0 0 0
03/03/2023
21.54
 13,103 21.74 21.74 21.47 0 0 0
02/03/2023
21.74
 12,001 21.60 22.08 21.47 0 0 0
01/03/2023
21.60
 136,920 21.67 22.28 21.33 0 0 0
28/02/2023
21.67
 23,464 21.74 22.01 21.26 0 0 0
27/02/2023
21.74
 4,129 21.74 21.74 21.20 0 0 0
24/02/2023
21.74
 26,400 21.60 21.74 21.26 0 0 0
23/02/2023
21.60
 19,151 21.87 21.87 21.54 0 0 0
22/02/2023
21.87
 30,250 21.87 22.08 21.67 2,000 0 0.1
21/02/2023
21.87
 31,164 21.94 22.08 21.87 0 38 -0.0
20/02/2023
21.94
 22,919 21.74 22.08 21.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |