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)
20/02/2023
21.94
 22,919 21.74 22.08 21.74 0 0 0
17/02/2023
21.74
 11,230 21.67 21.74 21.54 0 0 0
16/02/2023
21.67
 25,545 21.54 21.74 21.60 0 0 0
15/02/2023
21.54
 6,047 21.54 21.54 20.79 0 0 0
14/02/2023
21.54
 1,703 21.67 21.74 21.40 0 0 0
13/02/2023
21.67
 15,334 21.54 22.08 21.06 0 0 0
10/02/2023
21.54
 21,910 21.94 22.15 21.54 0 0 0
09/02/2023
21.94
 10,011 22.15 22.15 21.74 0 0 0
08/02/2023
22.15
 24,817 22.28 22.28 21.74 0 0 0
07/02/2023
22.28
 16,619 22.42 22.55 22.08 0 0 0
06/02/2023
22.42
 10,000 22.49 22.49 22.28 0 0 0
03/02/2023
22.49
 4,092 22.49 22.69 22.42 2,000 0 0.1
02/02/2023
22.49
 17,500 22.76 22.76 22.42 0 0 0
01/02/2023
22.76
 74,220 23.03 23.44 22.76 100 0 0.0
31/01/2023
23.03
 72,090 22.96 23.10 22.69 0 0 0
30/01/2023
22.96
 31,096 22.83 23.10 22.76 0 0 0
27/01/2023
22.83
 61,465 22.76 22.96 22.76 2,000 0 0.1
19/01/2023
22.76
 38,700 23.10 23.10 22.69 0 100 -0.0
18/01/2023
23.10
 35,264 23.10 23.10 22.69 0 0 0
17/01/2023
23.10
 101,508 21.94 23.23 21.87 0 0 0
16/01/2023
21.94
 42,040 21.74 21.94 21.67 0 0 0
13/01/2023
21.74
 22,160 21.94 22.01 21.74 0 0 0
12/01/2023
21.94
 13,681 21.81 21.94 21.74 0 0 0
11/01/2023
21.81
 13,148 21.81 21.87 21.74 0 0 0
10/01/2023
21.81
 12,033 21.94 21.94 21.60 0 32 -0.0
09/01/2023
21.94
 7,527 22.08 22.08 21.74 0 0 0
06/01/2023
22.08
 25,602 22.01 22.08 21.67 0 0 0
05/01/2023
22.01
 23,748 22.01 22.08 21.60 0 0 0
04/01/2023
22.01
 17,518 22.01 22.01 21.81 500 0 0.0
03/01/2023
22.01
 32,060 21.74 22.01 21.60 0 0 0
30/12/2022
21.74
 4,200 21.87 21.87 21.74 0 0 0
29/12/2022
21.87
 3,923 21.74 22.08 21.47 0 0 0
28/12/2022
21.74
 3,081 21.74 21.74 21.74 0 0 0
27/12/2022
21.74
 4,392 21.74 21.94 21.06 600 0 0.0
26/12/2022
21.74
 19,930 21.60 22.08 21.06 0 0 0
23/12/2022
21.60
 7,573 21.60 21.60 21.40 0 100 -0.0
22/12/2022
21.60
 12,692 21.67 21.74 21.60 0 0 0
21/12/2022
21.67
 8,122 21.74 21.74 21.54 0 0 0
20/12/2022
21.74
 117,129 21.94 22.01 19.77 0 1,400 -0.0
19/12/2022
21.94
 14,210 21.94 22.08 21.74 0 1,300 -0.0
16/12/2022
21.94
 19,912 22.01 22.01 21.74 0 0 0
15/12/2022
22.01
 14,508 22.01 22.01 21.60 1,000 0 0.0
14/12/2022
22.01
 26,445 21.87 22.21 21.81 0 0 0
13/12/2022
21.87
 5,617 22.08 22.08 21.54 0 300 -0.0
12/12/2022
22.08
 53,772 22.08 22.76 22.08 1,000 0 0.0
09/12/2022
22.08
 19,567 21.74 22.08 21.47 0 100 -0.0
08/12/2022
21.74
 53,463 21.74 22.15 21.74 6,400 0 0.2
07/12/2022
21.74
 63,359 21.74 22.08 21.47 9,600 0 0.3
06/12/2022
21.74
 49,584 22.35 22.35 21.74 0 114 -0.0
05/12/2022
22.35
 62,420 21.40 23.03 21.40 0 0 0
02/12/2022
21.40
 37,875 21.81 21.81 21.06 0 0 0
01/12/2022
21.81
 11,587 22.21 22.21 21.47 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
22.21
 18,035 22.28 22.62 22.21 100 0 0.0
29/11/2022
22.28
 17,201 22.15 22.61 21.96 300 0 0.0
28/11/2022
22.15
 46,386 20.98 22.22 21.44 0 10,800 -0.4
25/11/2022
20.98
 30,370 20.33 20.98 20.40 1,100 8,000 -0.2
24/11/2022
20.33
 24,505 20.33 20.33 19.94 0 1,700 -0.1
23/11/2022
20.33
 28,259 20.33 20.40 20.33 0 0 0
22/11/2022
20.33
 61,820 20.14 20.46 19.88 0 4,000 -0.1
21/11/2022
20.14
 12,011 19.81 20.20 19.81 0 0 0
18/11/2022
19.81
 48,926 20.14 20.14 19.62 0 0 0
17/11/2022
20.14
 86,930 19.36 20.20 19.55 0 0 0
16/11/2022
19.36
 89,457 17.67 19.36 15.92 0 0 0
15/11/2022
17.67
 160,348 18.84 18.84 17.28 0 0 0
14/11/2022
18.84
 119,507 20.66 20.66 18.77 5,200 0 0.2
11/11/2022
20.66
 49,320 20.40 22.09 18.38 0 0 0
10/11/2022
20.40
 142,378 22.61 22.67 20.40 9,500 800 0.3
09/11/2022
22.61
 33,279 22.61 22.93 22.41 0 400 -0.0
08/11/2022
22.61
 247,404 22.67 22.93 20.46 0 0 0
07/11/2022
22.67
 77,973 23.00 23.19 22.61 13,900 600 0.5
04/11/2022
23.00
 69,974 23.26 23.26 22.74 0 200 -0.0
03/11/2022
23.26
 33,069 23.06 23.26 22.87 0 0 0
02/11/2022
23.06
 55,630 23.58 24.10 23.06 0 0 0
01/11/2022
23.58
 42,326 22.80 23.71 22.80 0 0 0
31/10/2022
22.80
 54,203 23.19 23.39 22.74 0 200 -0.0
28/10/2022
23.19
 9,459 23.19 23.58 23.19 0 100 -0.0
27/10/2022
23.19
 38,013 22.41 23.39 22.48 0 0 0
26/10/2022
22.41
 37,932 22.74 22.93 22.28 0 0 0
25/10/2022
22.74
 102,749 22.87 23.00 22.35 200 300 -0.0
24/10/2022
22.87
 133,497 22.74 23.13 22.67 0 0 0
21/10/2022
22.74
 149,023 24.43 24.43 22.74 0 92 -0.0
20/10/2022
24.43
 15,570 24.36 24.49 24.23 0 0 0
19/10/2022
24.36
 14,580 24.36 25.01 24.30 0 0 0
18/10/2022
24.36
 37,479 24.62 25.21 24.10 0 10 -0.0
17/10/2022
24.62
 40,792 24.36 24.62 24.04 0 1 -0.0
14/10/2022
24.36
 172,336 23.13 24.56 23.13 700 0 0.0
13/10/2022
23.13
 28,600 23.06 23.13 23.06 0 0 0
12/10/2022
23.06
 30,303 22.41 23.32 22.74 100 0 0.0
11/10/2022
22.41
 152,977 23.32 24.30 22.41 0 5,900 -0.2
10/10/2022
23.32
 40,217 23.06 23.32 22.74 0 0 0
07/10/2022
23.06
 106,317 23.84 23.84 22.74 4,200 0 0.2
06/10/2022
23.84
 72,100 23.97 24.36 23.58 13,600 5,500 0.3
05/10/2022
23.97
 31,930 23.39 23.97 23.45 0 150 -0.0
04/10/2022
23.39
 45,228 23.45 23.78 23.39 4,000 0 0.1
03/10/2022
23.45
 54,880 24.62 24.62 23.39 3,100 100 0.1
30/09/2022
24.62
 89,866 24.69 24.82 23.52 300 2,700 -0.1
29/09/2022
24.69
 47,175 24.88 25.21 24.69 0 3,700 -0.1
28/09/2022
24.88
 56,811 25.21 25.21 24.62 100 3,300 -0.1
27/09/2022
25.21
 23,672 25.01 25.47 23.78 0 340 -0.0
26/09/2022
25.01
 31,471 25.53 25.53 24.43 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |