CTCP Nhựa Thiếu niên Tiền Phong (ntp)

57.80
-0.40
(-0.69%)
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
(2026-02-11) 		-4.70 -7.47% 4,621,800 -150,000 -9.1
56
64.80
57.80
2 tháng
(2026-01-12) 		-8.40 -12.61% 18,538,100 -1,511,400 -96.7
56
73.90
57.80
3 tháng
(2025-12-15) 		-3.66 -5.91% 23,167,100 -1,734,800 -110.3
56
73.90
57.80
6 tháng
(2025-09-15) 		-7.27 -11.11% 37,561,200 -2,954,100 -188.0
56
73.90
57.80
12 tháng
(2025-03-18) 		5.34 10.09% 92,744,900 -2,252,740 -124.3
43.38
73.90
57.80
24 tháng
(2024-03-25) 		28.18 93.87% 184,069,414 -3,005,396 -171.8
26.72
73.90
57.80
36 tháng
(2023-03-29) 		37.62 182.81% 197,262,906 -2,904,929 -168.2
20.58
73.90
57.80
60 tháng
(2021-04-08) 		38.82 200.38% 250,817,338 -4,230,497 -253.2
17.27
73.90
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |