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)
23/09/2022
25.53
 18,745 25.53 25.60 25.27 0 0 0
22/09/2022
25.53
 48,416 25.53 25.79 25.08 2,200 0 0.1
21/09/2022
25.53
 22,622 25.34 25.92 25.08 0 100 -0.0
20/09/2022
25.34
 24,063 24.88 26.18 24.69 0 22 -0.0
19/09/2022
24.88
 113,644 26.44 26.44 24.88 5,400 0 0.2
16/09/2022
26.44
 59,323 26.31 27.02 26.05 0 1,217 -0.0
15/09/2022
26.31
 106,015 26.25 26.96 25.86 1,000 6 0.0
14/09/2022
26.25
 113,063 26.31 26.44 25.86 0 0 0
13/09/2022
26.31
 53,567 26.96 26.96 25.99 0 25 -0.0
12/09/2022
26.96
 14,390 26.96 27.61 26.83 60 18 0.0
09/09/2022
26.96
 35,501 27.02 27.28 26.70 0 0 0
08/09/2022
27.02
 74,672 27.15 27.28 26.96 3,300 0 0.1
07/09/2022
27.15
 102,100 28.06 28.06 27.15 0 0 0
06/09/2022
28.06
 41,483 28.32 28.52 28.06 0 0 0
05/09/2022
28.32
 66,190 28.45 28.91 28.32 4,500 0 0.2
31/08/2022
28.45
 80,700 28.39 28.58 28.26 300 5,000 -0.2
30/08/2022
28.39
 150,200 27.74 28.97 27.87 0 0 0
29/08/2022
27.74
 84,808 28.13 28.13 27.35 0 0 0
26/08/2022
28.13
 80,600 28.19 28.26 27.80 0 0 0
25/08/2022
28.19
 19,200 28.00 28.26 27.80 200 0 0.0
24/08/2022
28.00
 71,900 28.26 28.26 27.67 8,000 0 0.3
23/08/2022
28.26
 44,200 27.93 28.32 27.41 0 0 0
22/08/2022
27.93
 48,229 28.26 28.39 27.67 0 26 -0.0
19/08/2022
28.26
 41,150 28.45 28.45 27.87 0 0 0
18/08/2022
28.45
 58,120 28.26 28.84 27.93 0 0 0
17/08/2022
28.26
 122,100 28.65 28.65 28.00 0 0 0
16/08/2022
28.65
 78,105 28.58 28.65 28.26 0 5,000 -0.2
15/08/2022
28.58
 253,710 27.80 28.65 27.74 1,000 10,000 -0.4
12/08/2022
27.80
 228,549 26.12 27.80 24.69 0 14,000 -0.6
11/08/2022
26.12
 94,400 26.44 26.76 25.99 0 1,500 -0.1
10/08/2022
26.44
 47,006 26.31 26.63 26.12 0 0 0
09/08/2022
26.31
 62,100 26.31 26.50 26.12 0 0 0
08/08/2022
26.31
 37,610 26.57 26.96 26.25 0 0 0
05/08/2022
26.57
 52,600 26.44 26.83 26.44 1,500 0 0.1
04/08/2022
26.44
 54,206 26.89 27.02 26.31 0 0 0
03/08/2022
26.89
 39,800 26.70 27.09 25.99 0 0 0
02/08/2022
26.70
 45,000 26.89 27.09 26.63 300 200 0.0
01/08/2022
26.89
 112,600 25.92 27.28 25.99 4,600 6,300 -0.1
29/07/2022
25.92
 60,102 25.34 25.99 25.34 5,000 0 0.2
28/07/2022
25.34
 27,500 25.40 25.99 25.34 0 0 0
27/07/2022
25.40
 70,710 26.37 26.37 25.14 0 9,000 -0.4
26/07/2022
26.37
 61,800 26.70 26.70 25.99 0 0 0
25/07/2022
26.70
 35,200 26.96 26.96 26.37 0 0 0
22/07/2022
26.96
 112,500 26.50 27.15 26.31 0 0 0
21/07/2022
26.50
 100,100 25.01 26.57 24.88 10,000 0 0.4
20/07/2022
25.01
 77,505 24.23 25.01 24.23 5,200 0 0.2
19/07/2022
24.23
 24,800 24.17 24.23 23.71 0 0 0
18/07/2022
24.17
 14,100 23.71 25.27 23.71 200 0 0.0
15/07/2022
23.71
 26,304 24.04 24.30 23.71 2,000 0 0.1
14/07/2022
24.04
 85,046 23.65 24.04 23.39 0 0 0
13/07/2022
23.65
 31,600 22.93 23.65 22.74 0 0 0
12/07/2022
22.93
 22,802 22.54 22.93 22.54 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
22.54
 44,808 22.50 24.04 22.41 0 0 0
08/07/2022
22.50
 61,800 22.26 22.62 21.97 0 2,000 -0.1
07/07/2022
22.26
 41,000 22.32 22.32 21.79 700 0 0.0
06/07/2022
22.32
 38,000 22.38 22.38 21.85 0 0 0
05/07/2022
22.38
 47,200 22.32 22.44 21.85 0 0 0
04/07/2022
22.32
 57,800 22.09 22.44 22.15 0 0 0
01/07/2022
22.09
 34,900 21.91 22.32 21.73 0 0 0
30/06/2022
21.91
 47,943 22.15 22.32 21.91 100 0 0.0
29/06/2022
22.15
 61,700 21.79 22.44 21.79 100 0 0.0
28/06/2022
21.79
 72,000 22.44 22.44 21.73 2,800 0 0.1
27/06/2022
22.44
 96,920 21.91 22.86 21.56 0 0 0
24/06/2022
21.91
 28,100 22.09 22.50 21.91 0 0 0
23/06/2022
22.09
 81,612 22.44 22.44 21.56 1,800 0 0.1
22/06/2022
22.44
 37,900 22.80 22.80 21.97 0 0 0
21/06/2022
22.80
 111,400 22.86 22.86 21.85 2,900 0 0.1
20/06/2022
22.86
 79,900 22.97 23.03 22.44 0 0 0
17/06/2022
22.97
 52,700 22.97 23.03 22.74 300 0 0.0
16/06/2022
22.97
 61,834 23.62 23.92 22.91 0 0 0
15/06/2022
23.62
 95,604 24.21 24.21 22.74 300 0 0.0
14/06/2022
24.21
 31,004 24.80 25.34 23.33 200 0 0.0
13/06/2022
24.80
 143,251 25.63 25.63 23.68 200 0 0.0
10/06/2022
25.63
 38,100 25.45 25.63 24.92 200 0 0.0
09/06/2022
25.45
 47,500 25.69 25.93 25.22 0 0 0
08/06/2022
25.69
 39,419 25.81 25.99 25.69 0 0 0
07/06/2022
25.81
 37,700 25.93 25.93 25.16 200 0 0.0
06/06/2022
25.93
 15,970 25.87 26.28 25.87 100 0 0.0
03/06/2022
25.87
 97,830 25.87 25.99 25.16 2,000 14,900 -0.6
02/06/2022
25.87
 50,400 26.28 26.28 25.69 0 6,100 -0.3
01/06/2022
26.28
 26,500 26.46 26.46 25.87 200 7,000 -0.3
31/05/2022
26.46
 75,900 26.52 26.52 25.99 0 13,000 -0.6
30/05/2022
26.52
 111,922 26.87 26.99 26.16 0 12,000 -0.5
27/05/2022
26.87
 25,848 27.05 27.76 25.28 200 10,300 -0.5
26/05/2022
27.05
 104,100 25.99 27.05 25.99 700 29,500 -1.3
25/05/2022
25.99
 97,200 25.99 26.28 25.34 0 29,500 -1.3
24/05/2022
25.99
 66,700 26.34 26.34 25.39 0 25,000 -1.1
23/05/2022
26.34
 58,502 26.87 26.87 26.04 100 24,100 -1.1
20/05/2022
26.87
 16,001 27.17 27.17 26.34 0 9,601 -0.4
19/05/2022
27.17
 12,500 27.58 27.58 25.39 0 5,800 -0.3
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
27.58
 40,213 27.23 28.35 26.58 0 7,400 -0.3
17/05/2022
27.23
 38,404 26.99 27.28 25.43 0 0 0
16/05/2022
26.99
 45,000 27.17 28.38 26.24 100 0 0.0
13/05/2022
27.17
 96,100 28.09 28.27 25.32 600 0 0.0
12/05/2022
28.09
 91,013 28.50 28.50 27.17 200 4,000 -0.2
11/05/2022
28.50
 18,020 29.13 29.13 28.21 100 0 0.0
10/05/2022
29.13
 38,703 28.79 29.13 28.15 300 0 0.0
09/05/2022
28.79
 41,946 30.64 30.64 28.32 900 0 0.0
06/05/2022
30.64
 65,210 31.16 31.16 30.40 0 0 0
05/05/2022
31.16
 89,900 30.98 31.16 30.58 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |