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)
10/04/2023
20.98
 30,133 20.91 20.98 20.84 0 0 0
07/04/2023
20.91
 11,755 21.04 21.04 20.84 800 0 0.0
06/04/2023
21.04
 28,212 20.91 21.31 20.84 0 0 0
05/04/2023
20.91
 9,486 20.91 20.91 20.84 0 0 0
04/04/2023
20.91
 14,411 20.65 20.91 20.71 0 0 0
03/04/2023
20.65
 10,200 20.71 21.04 20.65 0 0 0
31/03/2023
20.71
 16,322 20.78 20.78 20.71 0 0 0
30/03/2023
20.78
 7,947 20.58 20.91 20.78 0 0 0
29/03/2023
20.58
 7,800 20.51 20.58 20.51 0 0 0
28/03/2023
20.51
 4,285 20.51 20.71 20.51 0 0 0
27/03/2023
20.51
 12,692 20.58 20.58 20.45 0 0 0
24/03/2023
20.58
 4,020 20.65 20.65 20.58 0 0 0
23/03/2023
20.65
 3,300 20.84 20.84 20.31 0 0 0
22/03/2023
20.84
 1,740 20.45 20.84 20.58 0 0 0
21/03/2023
20.45
 2,862 20.45 20.58 20.45 0 0 0
20/03/2023
20.45
 30,610 20.78 20.78 20.45 0 0 0
17/03/2023
20.78
 8,100 20.91 20.98 19.98 0 0 0
16/03/2023
20.91
 10,310 20.78 21.24 20.78 0 0 0
15/03/2023
20.78
 7,460 20.71 20.91 20.65 0 900 -0.0
14/03/2023
20.71
 23,674 20.91 20.91 20.58 0 0 0
13/03/2023
20.91
 27,818 20.91 21.11 20.71 0 0 0
10/03/2023
20.91
 9,670 21.18 21.24 20.91 400 0 0.0
09/03/2023
21.18
 2,010 21.11 21.24 21.11 0 0 0
08/03/2023
21.11
 7,100 21.04 21.11 21.04 0 0 0
07/03/2023
21.04
 400 20.91 21.18 21.04 0 0 0
06/03/2023
20.91
 16,288 21.04 21.24 20.84 0 0 0
03/03/2023
21.04
 13,103 21.24 21.24 20.98 0 0 0
02/03/2023
21.24
 12,001 21.11 21.58 20.98 0 0 0
01/03/2023
21.11
 136,920 21.18 21.77 20.84 0 0 0
28/02/2023
21.18
 23,464 21.24 21.51 20.78 0 0 0
27/02/2023
21.24
 4,129 21.24 21.24 20.71 0 0 0
24/02/2023
21.24
 26,400 21.11 21.24 20.78 0 0 0
23/02/2023
21.11
 19,151 21.38 21.38 21.04 0 0 0
22/02/2023
21.38
 30,250 21.38 21.58 21.18 2,000 0 0.1
21/02/2023
21.38
 31,164 21.44 21.58 21.38 0 38 -0.0
20/02/2023
21.44
 22,919 21.24 21.58 21.24 0 0 0
17/02/2023
21.24
 11,230 21.18 21.24 21.04 0 0 0
16/02/2023
21.18
 25,545 21.04 21.24 21.11 0 0 0
15/02/2023
21.04
 6,047 21.04 21.04 20.31 0 0 0
14/02/2023
21.04
 1,703 21.18 21.24 20.91 0 0 0
13/02/2023
21.18
 15,334 21.04 21.58 20.58 0 0 0
10/02/2023
21.04
 21,910 21.44 21.64 21.04 0 0 0
09/02/2023
21.44
 10,011 21.64 21.64 21.24 0 0 0
08/02/2023
21.64
 24,817 21.77 21.77 21.24 0 0 0
07/02/2023
21.77
 16,619 21.91 22.04 21.58 0 0 0
06/02/2023
21.91
 10,000 21.97 21.97 21.77 0 0 0
03/02/2023
21.97
 4,092 21.97 22.17 21.91 2,000 0 0.1
02/02/2023
21.97
 17,500 22.24 22.24 21.91 0 0 0
01/02/2023
22.24
 74,220 22.50 22.90 22.24 100 0 0.0
31/01/2023
22.50
 72,090 22.44 22.57 22.17 0 0 0
30/01/2023
22.44
 31,096 22.31 22.57 22.24 0 0 0
27/01/2023
22.31
 61,465 22.24 22.44 22.24 2,000 0 0.1
19/01/2023
22.24
 38,700 22.57 22.57 22.17 0 100 -0.0
18/01/2023
22.57
 35,264 22.57 22.57 22.17 0 0 0
17/01/2023
22.57
 101,508 21.44 22.70 21.38 0 0 0
16/01/2023
21.44
 42,040 21.24 21.44 21.18 0 0 0
13/01/2023
21.24
 22,160 21.44 21.51 21.24 0 0 0
12/01/2023
21.44
 13,681 21.31 21.44 21.24 0 0 0
11/01/2023
21.31
 13,148 21.31 21.38 21.24 0 0 0
10/01/2023
21.31
 12,033 21.44 21.44 21.11 0 32 -0.0
09/01/2023
21.44
 7,527 21.58 21.58 21.24 0 0 0
06/01/2023
21.58
 25,602 21.51 21.58 21.18 0 0 0
05/01/2023
21.51
 23,748 21.51 21.58 21.11 0 0 0
04/01/2023
21.51
 17,518 21.51 21.51 21.31 500 0 0.0
03/01/2023
21.51
 32,060 21.24 21.51 21.11 0 0 0
30/12/2022
21.24
 4,200 21.38 21.38 21.24 0 0 0
29/12/2022
21.38
 3,923 21.24 21.58 20.98 0 0 0
28/12/2022
21.24
 3,081 21.24 21.24 21.24 0 0 0
27/12/2022
21.24
 4,392 21.24 21.44 20.58 600 0 0.0
26/12/2022
21.24
 19,930 21.11 21.58 20.58 0 0 0
23/12/2022
21.11
 7,573 21.11 21.11 20.91 0 100 -0.0
22/12/2022
21.11
 12,692 21.18 21.24 21.11 0 0 0
21/12/2022
21.18
 8,122 21.24 21.24 21.04 0 0 0
20/12/2022
21.24
 117,129 21.44 21.51 19.32 0 1,400 -0.0
19/12/2022
21.44
 14,210 21.44 21.58 21.24 0 1,300 -0.0
16/12/2022
21.44
 19,912 21.51 21.51 21.24 0 0 0
15/12/2022
21.51
 14,508 21.51 21.51 21.11 1,000 0 0.0
14/12/2022
21.51
 26,445 21.38 21.71 21.31 0 0 0
13/12/2022
21.38
 5,617 21.58 21.58 21.04 0 300 -0.0
12/12/2022
21.58
 53,772 21.58 22.24 21.58 1,000 0 0.0
09/12/2022
21.58
 19,567 21.24 21.58 20.98 0 100 -0.0
08/12/2022
21.24
 53,463 21.24 21.64 21.24 6,400 0 0.2
07/12/2022
21.24
 63,359 21.24 21.58 20.98 9,600 0 0.3
06/12/2022
21.24
 49,584 21.84 21.84 21.24 0 114 -0.0
05/12/2022
21.84
 62,420 20.91 22.50 20.91 0 0 0
02/12/2022
20.91
 37,875 21.31 21.31 20.58 0 0 0
01/12/2022
21.31
 11,587 21.71 21.71 20.98 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
21.71
 18,035 21.77 22.11 21.71 100 0 0.0
29/11/2022
21.77
 17,201 21.65 22.09 21.46 300 0 0.0
28/11/2022
21.65
 46,386 20.50 21.71 20.95 0 10,800 -0.4
25/11/2022
20.50
 30,370 19.87 20.50 19.93 1,100 8,000 -0.2
24/11/2022
19.87
 24,505 19.87 19.87 19.49 0 1,700 -0.1
23/11/2022
19.87
 28,259 19.87 19.93 19.87 0 0 0
22/11/2022
19.87
 61,820 19.68 20.00 19.43 0 4,000 -0.1
21/11/2022
19.68
 12,011 19.36 19.74 19.36 0 0 0
18/11/2022
19.36
 48,926 19.68 19.68 19.17 0 0 0
17/11/2022
19.68
 86,930 18.92 19.74 19.11 0 0 0
16/11/2022
18.92
 89,457 17.27 18.92 15.55 0 0 0
15/11/2022
17.27
 160,348 18.41 18.41 16.89 0 0 0
14/11/2022
18.41
 119,507 20.19 20.19 18.35 5,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |