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)
23/08/2023
20.80
 15,500 20.96 21.07 20.80 1,500 0 0.1
22/08/2023
20.96
 53,600 21.18 21.34 20.58 0 0 0
21/08/2023
21.18
 35,800 21.34 21.34 20.80 0 2,000 -0.1
18/08/2023
21.34
 41,800 22.77 22.77 21.34 25 0 0.0
17/08/2023
22.77
 70,800 22.93 22.93 22.06 0 200 -0.0
16/08/2023
22.93
 22,800 22.99 22.99 22.71 0 0 0
15/08/2023
22.99
 8,400 23.04 23.04 22.71 0 0 0
14/08/2023
23.04
 19,700 22.82 23.04 22.66 0 100 -0.0
11/08/2023
22.82
 26,500 23.15 23.31 22.49 0 0 0
10/08/2023
23.15
 73,400 22.99 23.26 22.99 2,100 4,300 -0.1
09/08/2023
22.99
 37,700 22.82 22.99 22.66 100 100 0
08/08/2023
22.82
 26,600 22.93 22.99 22.71 0 0 0
07/08/2023
22.93
 26,100 22.93 22.99 22.55 0 0 0
04/08/2023
22.93
 38,200 22.55 22.93 22.55 0 100 -0.0
03/08/2023
22.55
 32,000 22.60 22.82 22.49 100 100 0
02/08/2023
22.60
 57,300 22.66 23.42 22.44 0 400 -0.0
01/08/2023
22.66
 56,200 22.82 22.99 22.49 0 200 -0.0
31/07/2023
22.82
 45,700 22.82 22.99 22.44 4,012 700 0.1
28/07/2023
22.82
 49,500 22.71 22.99 22.49 3,000 1,435 0.1
27/07/2023
22.71
 50,300 22.88 22.99 22.71 3,000 800 0.1
26/07/2023
22.88
 57,600 23.26 23.26 22.71 2,500 900 0.1
25/07/2023
23.26
 57,800 22.99 23.75 22.99 7,000 0 0.3
24/07/2023
22.99
 69,400 23.42 23.42 22.71 12,000 1,300 0.4
21/07/2023
23.42
 134,500 23.70 23.70 22.49 500 1,194 -0.0
20/07/2023
23.70
 124,700 24.03 24.68 23.70 400 0 0.0
19/07/2023
24.03
 97,000 22.99 24.03 22.71 0 1,100 -0.0
18/07/2023
22.99
 46,000 23.26 23.26 22.55 3,000 200 0.1
17/07/2023
23.26
 36,400 22.99 23.26 22.88 0 200 -0.0
14/07/2023
22.99
 39,900 23.04 23.53 22.88 3,000 200 0.1
13/07/2023
23.04
 60,100 23.21 23.42 22.93 3,000 900 0.1
12/07/2023
23.21
 27,300 22.60 23.21 22.60 0 100 -0.0
11/07/2023
22.60
 55,800 23.21 23.42 22.49 3,200 0 0.1
10/07/2023
23.21
 44,300 23.31 23.75 22.49 0 0 0
07/07/2023
23.31
 193,700 22.17 23.48 21.84 1,600 0 0.1
06/07/2023
22.17
 65,000 22.44 22.71 21.89 700 1,800 -0.0
05/07/2023
22.44
 196,291 21.78 22.93 21.34 100 100 -0
04/07/2023
21.78
 102,848 20.96 21.84 21.13 0 0 0
03/07/2023
20.96
 63,228 20.52 21.18 20.41 0 0 0
30/06/2023
20.52
 14,080 20.36 20.63 20.20 0 0 0
29/06/2023
20.36
 34,166 20.80 20.80 20.36 0 0 0
28/06/2023
20.80
 24,732 21.07 21.07 20.80 0 13 -0.0
27/06/2023
21.07
 38,811 20.80 21.84 20.85 0 0 0
26/06/2023
20.80
 41,516 20.41 20.80 20.41 0 616 -0.0
23/06/2023
20.41
 26,561 20.58 20.58 20.36 0 0 0
22/06/2023
20.58
 3,016 20.47 21.02 20.47 4,400 0 0.2
21/06/2023
20.47
 18,502 20.74 20.74 20.41 1,100 0 0.0
20/06/2023
20.74
 30,670 20.80 20.85 20.36 0 0 0
19/06/2023
20.80
 59,831 20.36 21.13 20.36 0 0 0
16/06/2023
20.36
 32,178 20.41 20.91 20.36 0 0 0
15/06/2023
20.41
 40,249 20.63 20.80 20.36 0 0 0
14/06/2023
20.63
 134,271 21.51 21.51 20.58 0 1,000 -0.0
13/06/2023
21.51
 66,782 21.45 22.06 21.40 0 0 0
12/06/2023
21.45
 245,000 19.32 21.45 19.70 0 1,700 -0.1
09/06/2023
19.32
 20,835 19.54 19.70 19.32 0 0 0
08/06/2023
19.54
 41,860 19.54 19.87 19.32 0 0 0
07/06/2023
19.54
 31,450 19.43 19.76 19.37 0 0 0
06/06/2023
19.43
 18,312 19.43 19.48 19.21 5,000 0 0.2
05/06/2023
19.43
 29,198 19.37 19.43 19.16 1,700 7 0.1
02/06/2023
19.37
 81,505 19.16 19.54 18.99 2,000 1,000 0.0
01/06/2023
19.16
 24,571 19.16 19.26 19.05 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/05/2023
19.16
 117,552 18.99 19.26 19.16 0 0 0
30/05/2023
18.99
 123,334 18.99 19.04 18.88 0 0 0
29/05/2023
18.99
 25,539 18.99 18.99 18.83 0 0 0
26/05/2023
18.99
 15,402 18.99 18.99 18.88 0 0 0
25/05/2023
18.99
 14,803 18.72 18.99 18.72 0 0 0
24/05/2023
18.72
 22,061 18.83 19.15 18.61 400 0 0.0
23/05/2023
18.83
 21,243 18.88 18.94 18.83 0 0 0
22/05/2023
18.88
 22,846 18.88 19.15 18.88 0 2,620 -0.1
19/05/2023
18.88
 61,661 19.15 19.15 18.83 0 1,300 -0.0
18/05/2023
19.15
 15,367 19.21 19.26 19.10 0 0 0
17/05/2023
19.21
 54,937 19.10 19.42 18.88 2,000 0 0.1
16/05/2023
19.10
 45,254 18.94 19.21 18.94 0 0 0
15/05/2023
18.94
 41,000 19.15 19.15 18.88 200 0 0.0
12/05/2023
19.15
 31,000 18.88 19.15 18.78 0 0 0
11/05/2023
18.88
 23,600 18.88 19.21 18.88 0 0 0
10/05/2023
18.88
 21,637 18.83 18.88 18.67 600 0 0.0
09/05/2023
18.83
 54,966 18.78 19.15 18.72 0 0 0
08/05/2023
18.78
 20,679 19.04 19.15 18.78 100 0 0.0
05/05/2023
19.04
 28,829 19.37 19.42 18.83 0 0 0
04/05/2023
19.37
 85,446 18.72 19.64 18.45 2,700 0 0.1
28/04/2023
18.72
 40,431 19.10 19.31 18.67 0 0 0
27/04/2023
19.10
 74,600 19.26 20.23 19.10 0 0 0
26/04/2023
19.26
 81,019 17.97 19.69 17.70 0 0 0
25/04/2023
17.97
 52,600 18.34 18.34 17.86 0 0 0
24/04/2023
18.34
 53,190 18.83 18.88 18.24 0 3,200 -0.1
21/04/2023
18.83
 114,009 18.51 19.15 18.61 0 1,500 -0.1
20/04/2023
18.51
 104,181 17.59 18.51 17.59 0 500 -0.0
19/04/2023
17.59
 33,995 17.26 17.64 17.16 0 0 0
18/04/2023
17.26
 27,800 17.16 17.32 17.16 1,000 0 0.0
17/04/2023
17.16
 15,406 17.21 17.21 16.73 0 0 0
14/04/2023
17.21
 30,534 17.37 17.37 17.21 0 81 -0.0
13/04/2023
17.37
 30,145 17.26 17.37 17.21 0 0 0
12/04/2023
17.26
 14,300 17.48 17.48 17.21 0 0 0
11/04/2023
17.48
 37,340 17.05 17.48 16.99 200 0 0.0
10/04/2023
17.05
 30,133 16.99 17.05 16.94 0 0 0
07/04/2023
16.99
 11,755 17.10 17.10 16.94 800 0 0.0
06/04/2023
17.10
 28,212 16.99 17.32 16.94 0 0 0
05/04/2023
16.99
 9,486 16.99 16.99 16.94 0 0 0
04/04/2023
16.99
 14,411 16.78 16.99 16.83 0 0 0
03/04/2023
16.78
 10,200 16.83 17.10 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |