CTCP Nhựa Thiếu niên Tiền Phong (ntp)

42.80
0.10
(0.23%)
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
(2024-04-16) 		3 7.56% 1,364,200 -47,200 -1.9
38.10
42.70
42.70
2 tháng
(2024-03-18) 		-0.60 -1.39% 2,827,600 -91,404 -3.8
38.10
43.80
42.70
3 tháng
(2024-02-16) 		-1.80 -4.04% 4,970,800 -29,150 -1.0
38.10
47.30
42.70
6 tháng
(2023-11-20) 		5.64 15.22% 8,912,600 -46,046 -1.8
35.91
47.30
42.70
12 tháng
(2023-05-22) 		9.57 28.90% 14,376,143 31,044 0.8
32.84
47.30
42.70
24 tháng
(2022-05-27) 		5.26 14.06% 26,157,713 10,632 -0.6
24.62
47.30
42.70
36 tháng
(2021-06-01) 		8.20 23.76% 64,634,761 -1,938,793 -108.2
24.62
55.81
42.70
60 tháng
(2019-06-12) 		25.56 149.10% 89,181,989 -3,535,354 -151.3
15.98
55.81
42.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
42.80
0.10
 32,200 42.70 42.80 42.40 0 2,053 -0.1
#2 16/05/2024
42.70
0.20
 12,700 42.50 42.70 42.50 400 1,000 -0.0
#3 15/05/2024
42.50
0.20
 43,600 42.50 42.60 42.20 100 500 -0.0
#4 14/05/2024
42.30
0
 25,000 42.30 42.30 42 0 200 -0.0
#5 13/05/2024
42.30
0.10
 93,000 42.20 42.40 42.20 0 100 -0.0
#6 10/05/2024
42.20
0.20
 29,500 42 42.30 42 0 0 0
#7 09/05/2024
42
-0.20
 37,300 42.50 42.50 42 0 0 0
#8 08/05/2024
42.20
-0.10
 52,600 41.70 42.30 41.70 0 0 0
#9 07/05/2024
42.30
0.50
 50,300 41.80 42.30 41.80 0 300 -0.0
#10 06/05/2024
41.80
0.10
 47,100 41.50 42 41.50 0 200 0
#11 03/05/2024
41.70
0.40
 36,900 41.30 41.80 41.20 0 0 0
#12 02/05/2024
41.30
0.50
 42,900 40.80 41.50 40.80 1,000 0 0.0
#13 26/04/2024
40.80
0.80
 174,500 40 40.80 39.70 0 400 -0.0
#14 25/04/2024
40
0.10
 167,300 40 40.50 39.90 0 700 -0.0
#15 24/04/2024
39.90
0.70
 220,500 39.20 39.90 39 4,600 45,400 -1.6
#16 23/04/2024
39.20
0.70
 66,400 39 40.40 39 0 100 -0.0
#17 22/04/2024
38.50
0.40
 43,100 38 40 38 300 0 0.0
#18 19/04/2024
38.10
-1
 72,200 39 39.10 37.90 0 2,600 -0.1
#19 17/04/2024
39.10
-0.60
 53,500 39.70 39.70 39.10 0 0 0
#20 16/04/2024
39.70
-0.80
 95,800 40.30 40.30 39 600 2,700 -0.1
#21 15/04/2024
40.50
-1.50
 46,200 42.10 42.10 40.50 0 1,104 -0.0
#22 12/04/2024
42
0.60
 76,600 41 42.80 40.80 1,000 1,000 0.0
#23 11/04/2024
41.40
-0.20
 84,100 41.40 41.50 40.50 0 900 -0.0
#24 10/04/2024
41.60
-0.40
 70,400 42 42 41.60 0 0 0
#25 09/04/2024
42
0.20
 31,600 41.80 42.20 41.70 0 3,000 -0.1
#26 08/04/2024
41.80
-0.90
 143,200 42.70 42.70 41.60 700 100 0.0
#27 05/04/2024
42.70
-1.10
 79,400 43.50 43.50 42.60 5,100 4,900 0.0
#28 04/04/2024
43.80
0.50
 74,400 43.30 43.90 43.10 0 1,000 -0.0
#29 03/04/2024
43.30
0.70
 115,400 42.60 43.90 42.60 5,600 1,000 0.2
#30 02/04/2024
42.60
-0.10
 52,100 42.30 43.50 41.90 5,000 100 0.2
#31 01/04/2024
42.70
-0.30
 46,700 43 43 42.20 0 3,400 -0.1
#32 29/03/2024
43
-0.30
 44,200 43.20 43.30 42.60 1,900 500 0.1
#33 28/03/2024
43.30
-0.10
 69,400 43.60 43.70 43.20 0 9,600 -0.4
#34 27/03/2024
43.40
-0.10
 46,100 43.50 43.60 43.30 5,200 3,800 0.1
#35 26/03/2024
43.50
0.70
 48,000 42.50 43.50 42.30 0 8,900 -0.4
#36 25/03/2024
42.80
-0.70
 89,100 43.50 43.80 42.70 6,200 12,600 -0.3
#37 22/03/2024
43.50
0.10
 47,300 43.40 43.50 43.20 0 6,800 -0.3
#38 21/03/2024
43.40
-0.10
 113,600 43.50 44 43.10 8,500 8,400 0.0
#39 20/03/2024
43.50
0.40
 17,400 43.10 43.50 43 3,100 400 0.1
#40 19/03/2024
43.10
-0.20
 53,300 43.30 44.10 43 5,100 6,200 -0.1
#41 18/03/2024
43.30
-1.80
 114,900 45.10 45.20 42.90 2,900 20,800 -0.8
#42 15/03/2024
45.10
-0.70
 42,600 45.80 45.80 41.30 0 4,600 -0.2
#43 14/03/2024
45.80
0.10
 122,100 45.70 46.80 45.50 15,200 400 0.7
#44 13/03/2024
45.70
0.30
 134,600 45.40 46.30 43.50 13,200 100 0.6
#45 12/03/2024
45.40
0
 93,600 45.40 45.90 45 2,500 3,100 -0.0
#46 11/03/2024
45.40
-0.20
 105,100 45.60 46.20 45.10 9,300 1,100 0.4
#47 08/03/2024
45.60
-0.10
 93,800 45.70 46.30 45.50 31,400 2,200 1.3
#48 07/03/2024
45.70
-0.60
 47,500 46.30 46.50 45.30 0 9,100 -0.4
#49 06/03/2024
46.30
0.30
 45,100 46 47.50 45.70 4,800 1,400 0.2
#50 05/03/2024
46
-0.50
 108,200 46.50 46.60 45.90 500 10,600 -0.5
#51 04/03/2024
46.50
-0.10
 58,500 46.60 47.40 46.30 4,500 2,800 0.1
#52 01/03/2024
46.60
-0.40
 95,800 47 47 45.90 200 4,400 -0.2
#53 29/02/2024
47
0.10
 80,600 46.90 47.10 46.20 1,600 0 0.1
#54 28/02/2024
46.90
-0.40
 103,000 47.30 47.70 46.80 200 4,100 -0.2
#55 27/02/2024
47.30
1.30
 205,600 46 48 46.30 11,900 19,246 -0.3
#56 26/02/2024
46
2
 252,000 44 46 43.70 22,600 900 1.0
#57 23/02/2024
44
-0.20
 85,700 44.20 44.80 44 0 1,100 -0.0
#58 22/02/2024
44.20
0.90
 94,300 43.30 44.60 43.10 11,700 2,200 0.4
#59 21/02/2024
43.30
-0.70
 93,400 44 44.10 43.30 2,200 0 0.1
#60 20/02/2024
44
0
 78,300 44 44.30 43.60 0 2,200 -0.1
#61 19/02/2024
44
-0.50
 129,600 44.50 44.50 43.50 0 0 0
#62 16/02/2024
44.50
0.10
 73,800 44.40 44.60 44 0 0 0
#63 15/02/2024
44.40
-0.20
 54,300 44.60 45 44.40 1,300 0 0.1
#64 07/02/2024
44.60
0.10
 78,300 44.50 44.80 44.50 0 4,000 -0.2
#65 06/02/2024
44.50
0
 58,300 44.50 44.70 44 0 900 -0.0
#66 05/02/2024
44.50
-0.20
 45,700 44.70 45 44.40 2,000 0 0.1
#67 02/02/2024
44.70
1.10
 160,000 43.60 45 43.60 0 0 0
#68 01/02/2024
43.60
0.10
 83,500 43.50 43.90 43.10 0 0 0
#69 31/01/2024
43.50
0.90
 106,700 42.60 43.70 42.60 2,600 4,100 -0.1
#70 30/01/2024
42.60
-0.60
 64,200 43.20 43.50 42.40 0 100 -0.0
#71 29/01/2024
43.20
-0.30
 61,500 43.50 43.80 43 0 800 -0.0
#72 26/01/2024
43.50
1.20
 122,700 42.30 43.50 42.30 3,400 5,000 -0.1
#73 25/01/2024
42.30
0.20
 19,800 42.10 42.50 42.10 0 1,400 -0.1
#74 24/01/2024
42.10
-0.80
 71,400 42.90 43 42 0 3,500 -0.1
#75 23/01/2024
42.90
-0.70
 49,200 43.60 43.90 42.80 100 400 -0.0
#76 22/01/2024
43.60
0.30
 87,100 43.30 44 42.40 0 5,400 -0.2
#77 19/01/2024
43.30
0
 61,100 43.30 43.70 43 200 0 0.0
#78 18/01/2024
43.30
0.70
 195,800 42.60 45 43 1,100 2,100 -0.0
#79 17/01/2024
42.60
-0.50
 75,200 43.10 43.70 42.60 0 300 -0.0
#80 16/01/2024
43.10
0.30
 91,400 42.80 43.50 42.60 0 0 0
#81 15/01/2024
42.80
0.60
 101,400 42.20 43.70 42.20 2,200 4,000 -0.1
#82 12/01/2024
42.20
1.10
 205,000 41.10 43.70 40.60 0 14,300 -0.6
#83 11/01/2024
41.10
-0.10
 70,300 41.20 41.70 40.80 0 23 -0.0
#84 10/01/2024
41.20
-0.10
 92,600 41.30 41.80 40.60 1,500 0 0.1
#85 09/01/2024
41.30
1.70
 191,500 39.60 42.50 39.70 0 6,800 -0.3
#86 08/01/2024
39.60
1.10
 90,400 38.50 40 39 1,500 4,500 -0.1
#87 05/01/2024
38.50
-0.40
 99,900 38.90 38.90 38.20 0 0 0
#88 04/01/2024
38.90
-0.50
 62,600 39.40 39.60 38.90 0 500 -0.0
#89 03/01/2024
39.40
0
 47,000 39.40 39.40 39 0 0 0
#90 02/01/2024
39.40
-0.10
 112,700 39.50 40 38.90 0 0 0
#91 29/12/2023
39.50
0.90
 126,400 38.60 40.30 39 1,500 0 0.1
#92 28/12/2023
38.60
2
 189,100 36.60 39 36.40 4,000 6,900 -0.1
#93 27/12/2023
36.60
-0.40
 48,100 37 37.40 36.50 0 0 0
#94 26/12/2023
37
-0.10
 36,600 37.10 37.50 36.70 0 0 0
#95 25/12/2023
37.10
0.50
 53,600 36.60 37.40 36.70 0 0 0
#96 22/12/2023
36.60
0.60
 54,300 36 36.70 35.60 0 0 0
#97 21/12/2023
36
-0.30
 14,100 36.30 36.50 35.80 0 0 0
#98 20/12/2023
36.30
0.20
 31,700 36.10 36.40 35.60 0 0 0
#99 19/12/2023
36.10
0
 24,900 36.10 36.40 35.50 0 28 -0.0
#100 18/12/2023
36.10
0
 20,700 36.10 36.50 35.50 0 28 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc