CTCP Nhựa Thiếu niên Tiền Phong (ntp)

58.80
0
(0%)
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
(2026-04-06) 		3.50 6.36% 2,959,000 -354,802 -1.6
55
61.40
58.80
2 tháng
(2026-03-05) 		-4.10 -6.55% 7,702,700 -724,302 -22.9
54.50
62.60
58.80
3 tháng
(2026-02-03) 		-6.50 -10% 12,668,200 -817,802 -28.9
54.50
65
58.80
6 tháng
(2025-11-05) 		-3.06 -4.98% 33,284,600 -2,620,502 -143.8
54.50
73.90
58.80
12 tháng
(2025-05-09) 		1.14 1.98% 80,734,000 -4,502,242 -252.0
54.50
73.90
58.80
24 tháng
(2024-05-14) 		28.83 97.17% 187,416,364 -3,613,894 -189.3
29.67
73.90
58.80
36 tháng
(2023-05-22) 		35.27 151.78% 201,682,214 -3,581,650 -188.5
23.04
73.90
58.80
60 tháng
(2021-05-31) 		33.64 135.31% 252,080,761 -5,554,587 -297.6
17.27
73.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |