CTCP Nhựa Thiếu niên Tiền Phong (ntp)

50.80
0.60
(1.20%)
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
(2026-05-19) 		0.54 1.10% 1,275,300 137,550 0
48.84
50.80
50.80
2 tháng
(2026-04-20) 		0.63 1.26% 3,821,600 356,973 0
47.54
50.80
50.80
3 tháng
(2026-03-20) 		3.55 7.61% 7,937,100 109,375 -3.1
44.29
50.80
50.80
6 tháng
(2025-12-22) 		-1.02 -2% 30,534,800 -1,923,525 -130.7
44.29
60.06
50.80
12 tháng
(2025-06-23) 		-0.36 -0.72% 67,972,300 -4,135,365 -267.9
44.29
60.06
50.80
24 tháng
(2024-06-28) 		17.03 51.35% 178,092,634 -2,717,562 -165.6
33.17
60.06
50.80
36 tháng
(2023-07-04) 		28.42 130.46% 202,976,610 -3,099,317 -188.7
19.10
60.06
50.80
60 tháng
(2021-07-14) 		27.40 120.20% 252,255,193 -4,946,561 -292.1
14.03
60.06
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
50.80
 252,600 50.30 51.70 50 152,100 4,900 0
17/06/2026
50.20
 34,900 50 50.60 49.90 6,200 1,500 0
16/06/2026
49.90
 28,700 49.90 50 49.70 400 10,500 0
15/06/2026
49.90
 38,900 50 50.60 49.60 0 7,900 0
12/06/2026
49.90
 32,300 50.20 50.20 49.70 0 9,800 0
11/06/2026
50
 67,900 50 50.20 49.90 5,000 10,900 0
10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/06/2026
50
 66,400 46 50.70 46 0 4,300 0
09/06/2026
49.58
 55,400 50 50.17 49.58 4,500 400 0
08/06/2026
49.92
 76,900 51.92 51.92 49.83 11,100 2,800 0
05/06/2026
50.25
 34,500 49.42 50.25 49.42 8,800 0 0
04/06/2026
49.42
 43,300 50.42 50.42 49.17 2,200 2,000 0
03/06/2026
49.67
 41,200 49.25 49.75 49.25 1,700 600 0
02/06/2026
49.33
 55,100 49.75 49.75 49.17 1,300 6,700 0
01/06/2026
49.75
 41,200 50.50 50.50 49.17 1,450 1,200 0
29/05/2026
50.08
 56,500 50.08 50.50 49.17 36,300 9,000 0
28/05/2026
50.08
 78,300 51.92 51.92 49.50 0 2,400 0
27/05/2026
50.75
 143,800 49.42 50.75 49.08 97,800 0 0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2026
49.33
 34,500 50 50 49.25 0 8,300 0
25/05/2026
49.25
 44,600 49.25 49.82 49.25 10,600 900 0
22/05/2026
49.25
 50,900 49.57 49.66 49.25 3,300 0 0
21/05/2026
49.74
 56,400 49.41 49.98 49.17 22,600 1,300 0
20/05/2026
48.84
 57,300 49.66 49.98 48.11 8,200 10,400 0
19/05/2026
49.66
 136,300 50.06 50.39 49.49 8,100 1,100 0
18/05/2026
50.14
 52,100 51.20 51.20 49.98 0 1,600 0
15/05/2026
50.39
 92,100 50.31 50.63 50.06 9,100 0 0
14/05/2026
50.31
 38,700 50.14 50.47 50.06 0 0 0
13/05/2026
50.14
 125,600 50.39 50.63 49.98 43,700 200 0
12/05/2026
50.14
 130,600 49.98 50.47 49.90 0 8,501 0
11/05/2026
50.06
 282,500 49.90 50.71 49.90 94,100 24,772 0
08/05/2026
49.66
 155,400 50.39 50.39 49.49 0 32,200 0
07/05/2026
50.39
 354,400 48.84 50.47 48.76 211,700 54,100 0
06/05/2026
48.84
 56,000 49.17 49.25 48.44 100 17,800 0
05/05/2026
49.17
 201,900 47.95 49.25 47.71 141,900 7,000 0
04/05/2026
47.79
 13,900 48.19 48.19 47.62 200 2,200 0
29/04/2026
47.54
 101,200 48.27 48.27 47.54 0 8,300 0
28/04/2026
48.11
 51,900 48.76 48.76 47.95 0 2,300 0
24/04/2026
48.03
 97,700 48.92 49.41 47.54 9,900 34,001 0
23/04/2026
48.84
 167,400 49.74 49.74 48.60 0 26,300 0
22/04/2026
49.74
 146,400 49.01 50.14 49.01 400 46,200 0
21/04/2026
49.90
 160,200 49.57 50.23 49.49 5,500 24,803 0
20/04/2026
49.57
 318,300 48.92 49.74 48.44 15,900 22,800 0
17/04/2026
48.68
 155,900 48.11 49.09 47.87 39,500 4,300 0
16/04/2026
48.11
 172,300 47.54 48.52 47.22 26,401 60,300 0
15/04/2026
48.03
 115,100 48.44 48.60 48.03 100 12,500 0
14/04/2026
48.27
 266,100 46.57 48.68 46.41 11,400 0 0
13/04/2026
46.32
 55,700 46.41 46.81 46.00 1,600 6,300 0
10/04/2026
46.41
 216,000 43.89 47.06 41.37 13,400 1,500 0
09/04/2026
45.92
 114,500 46.24 46.32 45.19 7,200 42,000 0
08/04/2026
46.16
 135,700 45.84 46.41 45.51 1 13,400 0
07/04/2026
45.19
 453,800 44.05 45.43 43.97 2,100 182,000 -1.6
06/04/2026
44.70
 230,800 45.51 45.51 44.54 5,400 6,600 -0.1
03/04/2026
45.35
 264,400 45.51 45.67 44.70 33,300 3,600 1.9
02/04/2026
45.67
 151,900 46.57 46.57 44.70 0 23,600 -1.5
01/04/2026
46.57
 73,400 46.08 46.97 46.08 0 5,800 -0.4
31/03/2026
45.59
 213,400 45.35 45.92 44.94 37,300 3,900 1.9
30/03/2026
44.70
 153,800 44.70 44.94 44.29 0 19,100 -1.1
27/03/2026
45.11
 259,200 45.43 45.43 44.05 0 19,100 -1.1
26/03/2026
44.45
 110,200 45.51 45.76 44.45 0 10,800 -0.6
25/03/2026
45.51
 321,500 45.11 45.51 44.62 7,600 3,600 0.2
24/03/2026
44.62
 238,600 44.45 45.51 44.29 7,600 3,600 0.2
23/03/2026
44.29
 191,800 46.65 46.65 42.26 600 21,600 -1.2
20/03/2026
46.65
 221,400 46.73 47.46 46.24 3,100 600 0.1
19/03/2026
46.65
 174,400 47.30 47.30 46.57 3,100 600 0.1
18/03/2026
47.30
 59,500 47.22 47.38 47.14 1,100 200 0.1
17/03/2026
47.22
 62,600 47.46 47.87 47.22 200 1,600 -0.1
16/03/2026
47.06
 91,400 46.97 47.46 46.73 1,500 147,600 -8.5
13/03/2026
46.97
 203,000 47.30 47.38 46.89 0 151,000 -8.8
12/03/2026
47.30
 216,100 48.36 48.36 46.97 13,100 1,200 0.7
11/03/2026
48.27
 94,500 47.95 48.60 46.73 4,700 28,800 -1.4
10/03/2026
46.32
 289,000 45.51 48.68 45.51 25,600 52,000 -1.5
09/03/2026
45.51
 998,500 48.76 50.39 45.51 25,600 52,000 -1.5
06/03/2026
50.55
 218,700 50.96 50.96 50.55 2,000 15,300 -0.8
05/03/2026
50.88
 136,400 51.61 51.61 50.88 33,300 3,600 1.9
04/03/2026
51.28
 410,100 51.93 51.93 50.39 30,100 4,400 1.6
03/03/2026
52.01
 290,300 51.77 52.74 51.77 45,400 46,000 -0.1
02/03/2026
51.77
 602,400 51.69 52.42 50.79 83,500 11,300 4.5
27/02/2026
51.69
 230,900 51.61 51.69 51.28 200 71,400 -4.5
26/02/2026
51.61
 243,200 52.66 52.66 51.61 20,000 10,800 0.6
25/02/2026
52.66
 188,500 52.99 52.99 52.42 16,100 14,400 0.1
24/02/2026
52.58
 275,700 51.61 53.07 51.61 1,700 91,700 -5.7
23/02/2026
51.53
 170,400 51.28 51.61 51.28 300 8,900 -0.5
13/02/2026
51.28
 77,400 51.20 51.53 51.12 0 2,000 -0.1
12/02/2026
51.20
 69,700 51.28 51.61 51.20 0 14,700 -0.9
11/02/2026
51.12
 110,000 51.36 51.44 51.04 100 23,200 -1.5
10/02/2026
51.12
 259,900 51.61 51.69 50.96 1,800 15,100 -0.8
09/02/2026
51.53
 172,300 51.36 51.93 51.20 5,600 24,000 -1.2
06/02/2026
50.96
 327,800 51.28 51.36 50.88 2,100 16,100 -0.9
05/02/2026
51.28
 366,600 52.66 53.23 51.04 2,100 16,100 -0.9
04/02/2026
52.66
 281,600 52.74 54.04 52.01 83,500 11,300 4.5
03/02/2026
52.83
 888,700 50.88 56.08 50.79 100 4,700 -0.3
02/02/2026
51.04
 179,600 51.36 51.85 50.79 100 4,700 -0.3
30/01/2026
51.36
 191,600 50.79 51.85 50.79 1,500 26,100 -1.5
29/01/2026
50.96
 180,200 51.20 51.77 50.88 1,400 14,800 -0.8
28/01/2026
51.20
 178,200 51.61 51.69 51.04 1,400 13,600 -0.8
27/01/2026
51.28
 204,800 50.47 51.61 50.47 4,500 500,700 -31.2
26/01/2026
50.47
 923,800 51.44 52.01 50.39 106,600 360,600 -16.2
23/01/2026
51.69
 751,400 52.01 52.74 51.53 159,200 380,400 -14.2
22/01/2026
52.01
 930,700 51.93 52.91 51.61 228,300 599,100 -23.9
21/01/2026
51.93
 1,565,100 53.96 54.04 51.20 100,200 54,800 3.1
20/01/2026
53.96
 1,541,000 56.89 58.11 53.96 20,500 20,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |