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) 		-0.60 -1.20% 1,346,500 -182,540 0
47.60
49.80
48.70
2 tháng
(2026-06-08) 		-0.72 -1.44% 3,264,200 362,060 0
47.60
51.10
48.70
3 tháng
(2026-05-07) 		-1.19 -2.36% 5,369,500 757,737 0
47.60
51.10
48.70
6 tháng
(2026-02-06) 		-1.76 -3.45% 16,772,600 1,535 -32.2
44.29
52.66
48.70
12 tháng
(2025-08-11) 		-3.45 -6.56% 56,183,300 -3,549,005 -257.0
44.29
60.06
48.70
24 tháng
(2024-08-15) 		8.06 19.58% 166,803,133 -2,104,502 -152.0
35.26
60.06
48.70
36 tháng
(2023-08-21) 		28.02 132.29% 203,747,771 -2,749,265 -190.1
19.10
60.06
48.70
60 tháng
(2021-08-31) 		25.96 111.67% 253,069,038 -3,905,071 -259.8
14.03
60.06
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
18.88
 22,846 18.88 19.15 18.88 0 2,620 -0.1
19/05/2023
18.88
 61,661 19.15 19.15 18.83 0 1,300 -0.0
18/05/2023
19.15
 15,367 19.21 19.26 19.10 0 0 0
17/05/2023
19.21
 54,937 19.10 19.42 18.88 2,000 0 0.1
16/05/2023
19.10
 45,254 18.94 19.21 18.94 0 0 0
15/05/2023
18.94
 41,000 19.15 19.15 18.88 200 0 0.0
12/05/2023
19.15
 31,000 18.88 19.15 18.78 0 0 0
11/05/2023
18.88
 23,600 18.88 19.21 18.88 0 0 0
10/05/2023
18.88
 21,637 18.83 18.88 18.67 600 0 0.0
09/05/2023
18.83
 54,966 18.78 19.15 18.72 0 0 0
08/05/2023
18.78
 20,679 19.04 19.15 18.78 100 0 0.0
05/05/2023
19.04
 28,829 19.37 19.42 18.83 0 0 0
04/05/2023
19.37
 85,446 18.72 19.64 18.45 2,700 0 0.1
28/04/2023
18.72
 40,431 19.10 19.31 18.67 0 0 0
27/04/2023
19.10
 74,600 19.26 20.23 19.10 0 0 0
26/04/2023
19.26
 81,019 17.97 19.69 17.70 0 0 0
25/04/2023
17.97
 52,600 18.34 18.34 17.86 0 0 0
24/04/2023
18.34
 53,190 18.83 18.88 18.24 0 3,200 -0.1
21/04/2023
18.83
 114,009 18.51 19.15 18.61 0 1,500 -0.1
20/04/2023
18.51
 104,181 17.59 18.51 17.59 0 500 -0.0
19/04/2023
17.59
 33,995 17.26 17.64 17.16 0 0 0
18/04/2023
17.26
 27,800 17.16 17.32 17.16 1,000 0 0.0
17/04/2023
17.16
 15,406 17.21 17.21 16.73 0 0 0
14/04/2023
17.21
 30,534 17.37 17.37 17.21 0 81 -0.0
13/04/2023
17.37
 30,145 17.26 17.37 17.21 0 0 0
12/04/2023
17.26
 14,300 17.48 17.48 17.21 0 0 0
11/04/2023
17.48
 37,340 17.05 17.48 16.99 200 0 0.0
10/04/2023
17.05
 30,133 16.99 17.05 16.94 0 0 0
07/04/2023
16.99
 11,755 17.10 17.10 16.94 800 0 0.0
06/04/2023
17.10
 28,212 16.99 17.32 16.94 0 0 0
05/04/2023
16.99
 9,486 16.99 16.99 16.94 0 0 0
04/04/2023
16.99
 14,411 16.78 16.99 16.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |