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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |