CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.90
0.10
(0.20%)
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
(2026-05-20) 		1.96 4.01% 1,391,600 277,750 0
48.84
50.90
50.90
2 tháng
(2026-04-20) 		1.23 2.47% 4,074,200 504,173 0
47.54
50.90
50.90
3 tháng
(2026-03-23) 		6.51 14.69% 7,968,300 254,075 -3.2
44.29
50.90
50.90
6 tháng
(2025-12-22) 		-0.42 -0.83% 30,787,400 -1,776,325 -130.7
44.29
60.06
50.90
12 tháng
(2025-06-24) 		0.77 1.53% 67,833,500 -4,066,065 -273.9
44.29
60.06
50.90
24 tháng
(2024-07-01) 		17.11 50.78% 178,184,811 -2,572,562 -165.7
33.40
60.06
50.90
36 tháng
(2023-07-05) 		28.36 126.39% 203,126,362 -2,952,117 -188.7
19.10
60.06
50.90
60 tháng
(2021-07-15) 		28 122.83% 252,359,461 -4,798,761 -292.0
14.03
60.06
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
16.78
 10,200 16.83 17.10 16.78 0 0 0
31/03/2023
16.83
 16,322 16.89 16.89 16.83 0 0 0
30/03/2023
16.89
 7,947 16.73 16.99 16.89 0 0 0
29/03/2023
16.73
 7,800 16.67 16.73 16.67 0 0 0
28/03/2023
16.67
 4,285 16.67 16.83 16.67 0 0 0
27/03/2023
16.67
 12,692 16.73 16.73 16.62 0 0 0
24/03/2023
16.73
 4,020 16.78 16.78 16.73 0 0 0
23/03/2023
16.78
 3,300 16.94 16.94 16.51 0 0 0
22/03/2023
16.94
 1,740 16.62 16.94 16.73 0 0 0
21/03/2023
16.62
 2,862 16.62 16.73 16.62 0 0 0
20/03/2023
16.62
 30,610 16.89 16.89 16.62 0 0 0
17/03/2023
16.89
 8,100 16.99 17.05 16.24 0 0 0
16/03/2023
16.99
 10,310 16.89 17.26 16.89 0 0 0
15/03/2023
16.89
 7,460 16.83 16.99 16.78 0 900 -0.0
14/03/2023
16.83
 23,674 16.99 16.99 16.73 0 0 0
13/03/2023
16.99
 27,818 16.99 17.16 16.83 0 0 0
10/03/2023
16.99
 9,670 17.21 17.26 16.99 400 0 0.0
09/03/2023
17.21
 2,010 17.16 17.26 17.16 0 0 0
08/03/2023
17.16
 7,100 17.10 17.16 17.10 0 0 0
07/03/2023
17.10
 400 16.99 17.21 17.10 0 0 0
06/03/2023
16.99
 16,288 17.10 17.26 16.94 0 0 0
03/03/2023
17.10
 13,103 17.26 17.26 17.05 0 0 0
02/03/2023
17.26
 12,001 17.16 17.53 17.05 0 0 0
01/03/2023
17.16
 136,920 17.21 17.70 16.94 0 0 0
28/02/2023
17.21
 23,464 17.26 17.48 16.89 0 0 0
27/02/2023
17.26
 4,129 17.26 17.26 16.83 0 0 0
24/02/2023
17.26
 26,400 17.16 17.26 16.89 0 0 0
23/02/2023
17.16
 19,151 17.37 17.37 17.10 0 0 0
22/02/2023
17.37
 30,250 17.37 17.53 17.21 2,000 0 0.1
21/02/2023
17.37
 31,164 17.43 17.53 17.37 0 38 -0.0
20/02/2023
17.43
 22,919 17.26 17.53 17.26 0 0 0
17/02/2023
17.26
 11,230 17.21 17.26 17.10 0 0 0
16/02/2023
17.21
 25,545 17.10 17.26 17.16 0 0 0
15/02/2023
17.10
 6,047 17.10 17.10 16.51 0 0 0
14/02/2023
17.10
 1,703 17.21 17.26 16.99 0 0 0
13/02/2023
17.21
 15,334 17.10 17.53 16.73 0 0 0
10/02/2023
17.10
 21,910 17.43 17.59 17.10 0 0 0
09/02/2023
17.43
 10,011 17.59 17.59 17.26 0 0 0
08/02/2023
17.59
 24,817 17.70 17.70 17.26 0 0 0
07/02/2023
17.70
 16,619 17.80 17.91 17.53 0 0 0
06/02/2023
17.80
 10,000 17.86 17.86 17.70 0 0 0
03/02/2023
17.86
 4,092 17.86 18.02 17.80 2,000 0 0.1
02/02/2023
17.86
 17,500 18.07 18.07 17.80 0 0 0
01/02/2023
18.07
 74,220 18.29 18.61 18.07 100 0 0.0
31/01/2023
18.29
 72,090 18.24 18.34 18.02 0 0 0
30/01/2023
18.24
 31,096 18.13 18.34 18.07 0 0 0
27/01/2023
18.13
 61,465 18.07 18.24 18.07 2,000 0 0.1
19/01/2023
18.07
 38,700 18.34 18.34 18.02 0 100 -0.0
18/01/2023
18.34
 35,264 18.34 18.34 18.02 0 0 0
17/01/2023
18.34
 101,508 17.43 18.45 17.37 0 0 0
16/01/2023
17.43
 42,040 17.26 17.43 17.21 0 0 0
13/01/2023
17.26
 22,160 17.43 17.48 17.26 0 0 0
12/01/2023
17.43
 13,681 17.32 17.43 17.26 0 0 0
11/01/2023
17.32
 13,148 17.32 17.37 17.26 0 0 0
10/01/2023
17.32
 12,033 17.43 17.43 17.16 0 32 -0.0
09/01/2023
17.43
 7,527 17.53 17.53 17.26 0 0 0
06/01/2023
17.53
 25,602 17.48 17.53 17.21 0 0 0
05/01/2023
17.48
 23,748 17.48 17.53 17.16 0 0 0
04/01/2023
17.48
 17,518 17.48 17.48 17.32 500 0 0.0
03/01/2023
17.48
 32,060 17.26 17.48 17.16 0 0 0
30/12/2022
17.26
 4,200 17.37 17.37 17.26 0 0 0
29/12/2022
17.37
 3,923 17.26 17.53 17.05 0 0 0
28/12/2022
17.26
 3,081 17.26 17.26 17.26 0 0 0
27/12/2022
17.26
 4,392 17.26 17.43 16.73 600 0 0.0
26/12/2022
17.26
 19,930 17.16 17.53 16.73 0 0 0
23/12/2022
17.16
 7,573 17.16 17.16 16.99 0 100 -0.0
22/12/2022
17.16
 12,692 17.21 17.26 17.16 0 0 0
21/12/2022
17.21
 8,122 17.26 17.26 17.10 0 0 0
20/12/2022
17.26
 117,129 17.43 17.48 15.70 0 1,400 -0.0
19/12/2022
17.43
 14,210 17.43 17.53 17.26 0 1,300 -0.0
16/12/2022
17.43
 19,912 17.48 17.48 17.26 0 0 0
15/12/2022
17.48
 14,508 17.48 17.48 17.16 1,000 0 0.0
14/12/2022
17.48
 26,445 17.37 17.64 17.32 0 0 0
13/12/2022
17.37
 5,617 17.53 17.53 17.10 0 300 -0.0
12/12/2022
17.53
 53,772 17.53 18.07 17.53 1,000 0 0.0
09/12/2022
17.53
 19,567 17.26 17.53 17.05 0 100 -0.0
08/12/2022
17.26
 53,463 17.26 17.59 17.26 6,400 0 0.2
07/12/2022
17.26
 63,359 17.26 17.53 17.05 9,600 0 0.3
06/12/2022
17.26
 49,584 17.75 17.75 17.26 0 114 -0.0
05/12/2022
17.75
 62,420 16.99 18.29 16.99 0 0 0
02/12/2022
16.99
 37,875 17.32 17.32 16.73 0 0 0
01/12/2022
17.32
 11,587 17.64 17.64 17.05 0 0 0
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2022
17.64
 18,035 17.70 17.97 17.64 100 0 0.0
29/11/2022
17.70
 17,201 17.59 17.95 17.44 300 0 0.0
28/11/2022
17.59
 46,386 16.66 17.64 17.03 0 10,800 -0.4
25/11/2022
16.66
 30,370 16.15 16.66 16.20 1,100 8,000 -0.2
24/11/2022
16.15
 24,505 16.15 16.15 15.84 0 1,700 -0.1
23/11/2022
16.15
 28,259 16.15 16.20 16.15 0 0 0
22/11/2022
16.15
 61,820 15.99 16.25 15.79 0 4,000 -0.1
21/11/2022
15.99
 12,011 15.74 16.05 15.74 0 0 0
18/11/2022
15.74
 48,926 15.99 15.99 15.58 0 0 0
17/11/2022
15.99
 86,930 15.37 16.05 15.53 0 0 0
16/11/2022
15.37
 89,457 14.03 15.37 12.64 0 0 0
15/11/2022
14.03
 160,348 14.96 14.96 13.72 0 0 0
14/11/2022
14.96
 119,507 16.41 16.41 14.91 5,200 0 0.2
11/11/2022
16.41
 49,320 16.20 17.54 14.60 0 0 0
10/11/2022
16.20
 142,378 17.95 18.01 16.20 9,500 800 0.3
09/11/2022
17.95
 33,279 17.95 18.21 17.80 0 400 -0.0
08/11/2022
17.95
 247,404 18.01 18.21 16.25 0 0 0
07/11/2022
18.01
 77,973 18.26 18.42 17.95 13,900 600 0.5

Chính sách bảo mật | Điều khoản sử dụng |