CTCP Nhựa Thiếu niên Tiền Phong (ntp)

48.70
-0.50
(-1.02%)
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
(2026-07-06) 		-1.20 -2.41% 1,287,500 -183,158 0
47.60
49.80
49.20
2 tháng
(2026-06-05) 		-1.65 -3.28% 3,239,700 370,242 0
47.60
51.10
49.20
3 tháng
(2026-05-06) 		-0.24 -0.50% 5,366,500 739,419 0
47.60
51.10
49.20
6 tháng
(2026-02-05) 		-2.68 -5.23% 17,080,200 -13,083 -33.1
44.29
52.66
49.20
12 tháng
(2025-08-11) 		-4.05 -7.70% 56,124,300 -3,549,623 -257.0
44.29
60.06
49.20
24 tháng
(2024-08-14) 		7.78 19.05% 167,825,616 -1,997,520 -145.0
35.26
60.06
49.20
36 tháng
(2023-08-21) 		27.42 129.46% 203,688,771 -2,749,883 -190.1
19.10
60.06
49.20
60 tháng
(2021-08-30) 		26.34 118.32% 253,045,168 -3,907,689 -259.9
14.03
60.06
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
19.70
 13,300 19.70 20.36 19.65 0 0 0
10/10/2023
19.70
 31,700 19.65 19.81 19.65 3,000 0 0.1
09/10/2023
19.65
 2,100 19.59 20.03 19.65 0 0 0
06/10/2023
19.59
 28,800 20.09 20.09 19.16 100 0 0.0
05/10/2023
20.09
 87,000 20.03 20.09 19.92 3,200 0 0.1
04/10/2023
20.03
 19,400 19.76 20.03 19.70 2,100 0 0.1
03/10/2023
19.76
 18,600 20.25 20.25 19.70 3,100 0 0.1
02/10/2023
20.25
 29,100 19.92 20.69 19.76 2,900 0 0.1
29/09/2023
19.92
 3,800 20.20 20.74 19.87 0 0 0
28/09/2023
20.20
 4,300 19.98 20.52 19.70 100 10 0.0
27/09/2023
19.98
 14,900 19.59 19.98 19.54 0 0 0
26/09/2023
19.59
 23,500 19.59 19.81 19.59 100 0 0.0
25/09/2023
19.59
 42,400 20.91 20.91 19.59 0 12 -0.0
22/09/2023
20.91
 32,100 21.02 21.02 20.25 2,000 0 0.1
21/09/2023
21.02
 41,900 21.02 21.07 20.69 30 0 0.0
20/09/2023
21.02
 43,600 21.07 21.29 20.80 4,917 0 0.2
19/09/2023
21.07
 32,400 20.96 21.34 20.80 2,800 0 0
18/09/2023
20.96
 9,200 21.07 21.40 20.96 9 0 0.0
15/09/2023
21.07
 9,100 21.56 21.56 21.07 3,000 0 0
14/09/2023
21.56
 26,500 21.45 21.84 21.07 0 0 0
13/09/2023
21.45
 14,100 21.13 21.78 21.13 0 2,300 -0.1
12/09/2023
21.13
 28,100 21.29 21.29 21.13 0 300 -0.0
11/09/2023
21.29
 45,500 21.56 21.62 21.29 3,900 0 0.2
08/09/2023
21.56
 41,300 21.78 22.38 21.34 6,000 10 0.2
07/09/2023
21.78
 41,200 21.84 22.93 21.67 1,400 400 0.0
06/09/2023
21.84
 83,700 21.18 22.17 21.34 0 400 -0.0
05/09/2023
21.18
 29,200 21.02 21.56 21.18 0 0 0
31/08/2023
21.02
 27,000 21.23 21.29 20.85 3,100 100 0.1
30/08/2023
21.23
 35,000 21.07 21.29 20.74 4,300 100 0.2
29/08/2023
21.07
 18,200 20.58 21.07 20.69 0 0 0
28/08/2023
20.58
 14,400 20.80 21.18 20.58 0 0 0
25/08/2023
20.80
 25,500 21.18 21.29 20.80 4,200 0 0
24/08/2023
21.18
 8,600 20.80 21.18 20.80 0 89 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |