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)
21/12/2022
21.18
 8,122 21.24 21.24 21.04 0 0 0
20/12/2022
21.24
 117,129 21.44 21.51 19.32 0 1,400 -0.0
19/12/2022
21.44
 14,210 21.44 21.58 21.24 0 1,300 -0.0
16/12/2022
21.44
 19,912 21.51 21.51 21.24 0 0 0
15/12/2022
21.51
 14,508 21.51 21.51 21.11 1,000 0 0.0
14/12/2022
21.51
 26,445 21.38 21.71 21.31 0 0 0
13/12/2022
21.38
 5,617 21.58 21.58 21.04 0 300 -0.0
12/12/2022
21.58
 53,772 21.58 22.24 21.58 1,000 0 0.0
09/12/2022
21.58
 19,567 21.24 21.58 20.98 0 100 -0.0
08/12/2022
21.24
 53,463 21.24 21.64 21.24 6,400 0 0.2
07/12/2022
21.24
 63,359 21.24 21.58 20.98 9,600 0 0.3
06/12/2022
21.24
 49,584 21.84 21.84 21.24 0 114 -0.0
05/12/2022
21.84
 62,420 20.91 22.50 20.91 0 0 0
02/12/2022
20.91
 37,875 21.31 21.31 20.58 0 0 0
01/12/2022
21.31
 11,587 21.71 21.71 20.98 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
21.71
 18,035 21.77 22.11 21.71 100 0 0.0
29/11/2022
21.77
 17,201 21.65 22.09 21.46 300 0 0.0
28/11/2022
21.65
 46,386 20.50 21.71 20.95 0 10,800 -0.4
25/11/2022
20.50
 30,370 19.87 20.50 19.93 1,100 8,000 -0.2
24/11/2022
19.87
 24,505 19.87 19.87 19.49 0 1,700 -0.1
23/11/2022
19.87
 28,259 19.87 19.93 19.87 0 0 0
22/11/2022
19.87
 61,820 19.68 20.00 19.43 0 4,000 -0.1
21/11/2022
19.68
 12,011 19.36 19.74 19.36 0 0 0
18/11/2022
19.36
 48,926 19.68 19.68 19.17 0 0 0
17/11/2022
19.68
 86,930 18.92 19.74 19.11 0 0 0
16/11/2022
18.92
 89,457 17.27 18.92 15.55 0 0 0
15/11/2022
17.27
 160,348 18.41 18.41 16.89 0 0 0
14/11/2022
18.41
 119,507 20.19 20.19 18.35 5,200 0 0.2
11/11/2022
20.19
 49,320 19.93 21.58 17.97 0 0 0
10/11/2022
19.93
 142,378 22.09 22.16 19.93 9,500 800 0.3
09/11/2022
22.09
 33,279 22.09 22.41 21.90 0 400 -0.0
08/11/2022
22.09
 247,404 22.16 22.41 20.00 0 0 0
07/11/2022
22.16
 77,973 22.47 22.66 22.09 13,900 600 0.5
04/11/2022
22.47
 69,974 22.73 22.73 22.22 0 200 -0.0
03/11/2022
22.73
 33,069 22.54 22.73 22.35 0 0 0
02/11/2022
22.54
 55,630 23.04 23.55 22.54 0 0 0
01/11/2022
23.04
 42,326 22.28 23.17 22.28 0 0 0
31/10/2022
22.28
 54,203 22.66 22.85 22.22 0 200 -0.0
28/10/2022
22.66
 9,459 22.66 23.04 22.66 0 100 -0.0
27/10/2022
22.66
 38,013 21.90 22.85 21.96 0 0 0
26/10/2022
21.90
 37,932 22.22 22.41 21.77 0 0 0
25/10/2022
22.22
 102,749 22.35 22.47 21.84 200 300 -0.0
24/10/2022
22.35
 133,497 22.22 22.60 22.16 0 0 0
21/10/2022
22.22
 149,023 23.87 23.87 22.22 0 92 -0.0
20/10/2022
23.87
 15,570 23.81 23.93 23.68 0 0 0
19/10/2022
23.81
 14,580 23.81 24.44 23.74 0 0 0
18/10/2022
23.81
 37,479 24.06 24.63 23.55 0 10 -0.0
17/10/2022
24.06
 40,792 23.81 24.06 23.49 0 1 -0.0
14/10/2022
23.81
 172,336 22.60 24.00 22.60 700 0 0.0
13/10/2022
22.60
 28,600 22.54 22.60 22.54 0 0 0
12/10/2022
22.54
 30,303 21.90 22.79 22.22 100 0 0.0
11/10/2022
21.90
 152,977 22.79 23.74 21.90 0 5,900 -0.2
10/10/2022
22.79
 40,217 22.54 22.79 22.22 0 0 0
07/10/2022
22.54
 106,317 23.30 23.30 22.22 4,200 0 0.2
06/10/2022
23.30
 72,100 23.42 23.81 23.04 13,600 5,500 0.3
05/10/2022
23.42
 31,930 22.85 23.42 22.92 0 150 -0.0
04/10/2022
22.85
 45,228 22.92 23.23 22.85 4,000 0 0.1
03/10/2022
22.92
 54,880 24.06 24.06 22.85 3,100 100 0.1
30/09/2022
24.06
 89,866 24.12 24.25 22.98 300 2,700 -0.1
29/09/2022
24.12
 47,175 24.31 24.63 24.12 0 3,700 -0.1
28/09/2022
24.31
 56,811 24.63 24.63 24.06 100 3,300 -0.1
27/09/2022
24.63
 23,672 24.44 24.88 23.23 0 340 -0.0
26/09/2022
24.44
 31,471 24.95 24.95 23.87 500 0 0.0
23/09/2022
24.95
 18,745 24.95 25.01 24.69 0 0 0
22/09/2022
24.95
 48,416 24.95 25.20 24.50 2,200 0 0.1
21/09/2022
24.95
 22,622 24.76 25.33 24.50 0 100 -0.0
20/09/2022
24.76
 24,063 24.31 25.58 24.12 0 22 -0.0
19/09/2022
24.31
 113,644 25.84 25.84 24.31 5,400 0 0.2
16/09/2022
25.84
 59,323 25.71 26.41 25.46 0 1,217 -0.0
15/09/2022
25.71
 106,015 25.65 26.35 25.27 1,000 6 0.0
14/09/2022
25.65
 113,063 25.71 25.84 25.27 0 0 0
13/09/2022
25.71
 53,567 26.35 26.35 25.39 0 25 -0.0
12/09/2022
26.35
 14,390 26.35 26.98 26.22 60 18 0.0
09/09/2022
26.35
 35,501 26.41 26.66 26.09 0 0 0
08/09/2022
26.41
 74,672 26.54 26.66 26.35 3,300 0 0.1
07/09/2022
26.54
 102,100 27.42 27.42 26.54 0 0 0
06/09/2022
27.42
 41,483 27.68 27.87 27.42 0 0 0
05/09/2022
27.68
 66,190 27.81 28.25 27.68 4,500 0 0.2
31/08/2022
27.81
 80,700 27.74 27.93 27.61 300 5,000 -0.2
30/08/2022
27.74
 150,200 27.11 28.31 27.23 0 0 0
29/08/2022
27.11
 84,808 27.49 27.49 26.73 0 0 0
26/08/2022
27.49
 80,600 27.55 27.61 27.17 0 0 0
25/08/2022
27.55
 19,200 27.36 27.61 27.17 200 0 0.0
24/08/2022
27.36
 71,900 27.61 27.61 27.04 8,000 0 0.3
23/08/2022
27.61
 44,200 27.30 27.68 26.79 0 0 0
22/08/2022
27.30
 48,229 27.61 27.74 27.04 0 26 -0.0
19/08/2022
27.61
 41,150 27.81 27.81 27.23 0 0 0
18/08/2022
27.81
 58,120 27.61 28.19 27.30 0 0 0
17/08/2022
27.61
 122,100 28.00 28.00 27.36 0 0 0
16/08/2022
28.00
 78,105 27.93 28.00 27.61 0 5,000 -0.2
15/08/2022
27.93
 253,710 27.17 28.00 27.11 1,000 10,000 -0.4
12/08/2022
27.17
 228,549 25.52 27.17 24.12 0 14,000 -0.6
11/08/2022
25.52
 94,400 25.84 26.15 25.39 0 1,500 -0.1
10/08/2022
25.84
 47,006 25.71 26.03 25.52 0 0 0
09/08/2022
25.71
 62,100 25.71 25.90 25.52 0 0 0
08/08/2022
25.71
 37,610 25.96 26.35 25.65 0 0 0
05/08/2022
25.96
 52,600 25.84 26.22 25.84 1,500 0 0.1
04/08/2022
25.84
 54,206 26.28 26.41 25.71 0 0 0
03/08/2022
26.28
 39,800 26.09 26.47 25.39 0 0 0
02/08/2022
26.09
 45,000 26.28 26.47 26.03 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |