CTCP Nhựa Thiếu niên Tiền Phong (ntp)

52.50
-0.20
(-0.38%)
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
(2026-08-19) 		2.20 4.36% 5,120,000 143,900 6.6
50.10
65.80
52.50
2 tháng
(2026-07-20) 		4.70 9.79% 8,509,300 -469,300 -23.1
47.60
65.80
52.50
3 tháng
(2026-06-22) 		1.60 3.13% 10,280,800 -190,800 -9.0
47.60
65.80
52.50
6 tháng
(2026-03-23) 		8.41 18.98% 18,919,100 -12,100 2.9
41.77
65.80
52.50
12 tháng
(2025-09-23) 		2.83 5.67% 57,025,500 -3,389,300 -210.3
41.77
65.80
52.50
24 tháng
(2024-09-30) 		13.60 34.78% 156,896,339 -2,064,752 -112.8
26.79
65.80
52.50
36 tháng
(2023-10-04) 		32.67 163.09% 216,297,495 -3,536,995 -205.5
17.68
65.80
52.50
60 tháng
(2021-10-14) 		29.72 129.37% 268,043,022 -4,622,655 -272.2
14.03
65.80
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
16.99
 11,755 16.99 16.99 16.94 800 0 0.0
06/04/2023
17.10
 28,212 17.05 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 16.83 16.99 16.83 0 0 0
03/04/2023
16.78
 10,200 17.10 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 16.99 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 16.83 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 16.67 16.83 16.51 0 0 0
22/03/2023
16.94
 1,740 16.89 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 16.73 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 16.78 16.99 16.78 0 900 0.0
14/03/2023
16.83
 23,674 16.89 16.94 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 17.26 17.26 16.99 400 0 0.0
09/03/2023
17.21
 2,010 17.26 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 17.21 17.21 17.10 0 0 0
06/03/2023
16.99
 16,288 17.26 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 17.37 17.53 17.05 0 0 0
01/03/2023
17.16
 136,920 17.70 17.70 16.94 0 0 0
28/02/2023
17.21
 23,464 17.48 17.48 16.89 0 0 0
27/02/2023
17.26
 4,129 17.05 17.26 16.83 0 0 0
24/02/2023
17.26
 26,400 16.94 17.26 16.89 0 0 0
23/02/2023
17.16
 19,151 17.26 17.26 17.10 0 0 0
22/02/2023
17.37
 30,250 17.26 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 17.43 17.53 17.26 0 0 0
17/02/2023
17.26
 11,230 17.10 17.26 17.10 0 0 0
16/02/2023
17.21
 25,545 17.26 17.26 17.16 0 0 0
15/02/2023
17.10
 6,047 16.51 17.10 16.51 0 0 0
14/02/2023
17.10
 1,703 17.26 17.26 16.99 0 0 0
13/02/2023
17.21
 15,334 17.26 17.53 16.73 0 0 0
10/02/2023
17.10
 21,910 17.48 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 17.26 17.59 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 17.75 17.80 17.70 0 0 0
03/02/2023
17.86
 4,092 17.80 18.02 17.80 2,000 0 0.1
02/02/2023
17.86
 17,500 17.80 18.07 17.80 0 0 0
01/02/2023
18.07
 74,220 18.34 18.61 18.07 100 0 0.0
31/01/2023
18.29
 72,090 18.18 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
26/01/2023
27.73
 248,500 29.08 29.08 27.57 1,000 4,700 -0.2
25/01/2023
27.73
 248,500 29.08 29.08 27.57 1,000 4,700 -0.2
24/01/2023
27.73
 248,500 29.08 29.08 27.57 1,000 4,700 -0.2
23/01/2023
27.73
 248,500 29.08 29.08 27.57 1,000 4,700 -0.2
20/01/2023
27.73
 248,500 29.08 29.08 27.57 1,000 4,700 -0.2
19/01/2023
18.07
 38,700 18.24 18.29 18.02 0 100 0.0
18/01/2023
18.34
 35,264 18.07 18.34 18.02 0 0 0
17/01/2023
18.34
 101,508 17.37 18.45 17.37 0 0 0
16/01/2023
17.43
 42,040 17.21 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 17.26 17.43 17.26 0 0 0
11/01/2023
17.32
 13,148 17.26 17.37 17.26 0 0 0
10/01/2023
17.32
 12,033 17.16 17.32 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 17.43 17.53 17.21 0 0 0
05/01/2023
17.48
 23,748 17.53 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 17.16 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

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