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)
17/11/2022
15.99
 86,930 15.37 16.05 15.53 0 0 0
16/11/2022
15.37
 89,457 14.03 15.37 12.64 0 0 0
15/11/2022
14.03
 160,348 14.96 14.96 13.72 0 0 0
14/11/2022
14.96
 119,507 16.41 16.41 14.91 5,200 0 0.2
11/11/2022
16.41
 49,320 16.20 17.54 14.60 0 0 0
10/11/2022
16.20
 142,378 17.95 18.01 16.20 9,500 800 0.3
09/11/2022
17.95
 33,279 17.95 18.21 17.80 0 400 0.0
08/11/2022
17.95
 247,404 18.01 18.21 16.25 0 0 0
07/11/2022
18.01
 77,973 18.26 18.42 17.95 13,900 600 0.5
04/11/2022
18.26
 69,974 18.47 18.47 18.06 0 200 0.0
03/11/2022
18.47
 33,069 18.32 18.47 18.16 0 0 0
02/11/2022
18.32
 55,630 18.73 19.14 18.32 0 0 0
01/11/2022
18.73
 42,326 18.11 18.83 18.11 0 0 0
31/10/2022
18.11
 54,203 18.42 18.57 18.06 0 200 0.0
28/10/2022
18.42
 9,459 18.42 18.73 18.42 0 100 0.0
27/10/2022
18.42
 38,013 17.80 18.57 17.85 0 0 0
26/10/2022
17.80
 37,932 18.06 18.21 17.70 0 0 0
25/10/2022
18.06
 102,749 18.16 18.26 17.75 200 300 0.0
24/10/2022
18.16
 133,497 18.06 18.37 18.01 0 0 0
21/10/2022
18.06
 149,023 19.40 19.40 18.06 0 92 0.0
20/10/2022
19.40
 15,570 19.35 19.45 19.24 0 0 0
19/10/2022
19.35
 14,580 19.35 19.86 19.30 0 0 0
18/10/2022
19.35
 37,479 19.55 20.02 19.14 0 10 0.0
17/10/2022
19.55
 40,792 19.35 19.55 19.09 0 1 0.0
14/10/2022
19.35
 172,336 18.37 19.50 18.37 700 0 0.0
13/10/2022
18.37
 28,600 18.32 18.37 18.32 0 0 0
12/10/2022
18.32
 30,303 17.80 18.52 18.06 100 0 0.0
11/10/2022
17.80
 152,977 18.52 19.30 17.80 0 5,900 -0.2
10/10/2022
18.52
 40,217 18.32 18.52 18.06 0 0 0
07/10/2022
18.32
 106,317 18.93 18.93 18.06 4,200 0 0.2
06/10/2022
18.93
 72,100 19.04 19.35 18.73 13,600 5,500 0.3
05/10/2022
19.04
 31,930 18.57 19.04 18.62 0 150 0.0
04/10/2022
18.57
 45,228 18.62 18.88 18.57 4,000 0 0.1
03/10/2022
18.62
 54,880 19.55 19.55 18.57 3,100 100 0.1
30/09/2022
19.55
 89,866 19.61 19.71 18.68 300 2,700 -0.1
29/09/2022
19.61
 47,175 19.76 20.02 19.61 0 3,700 -0.1
28/09/2022
19.76
 56,811 20.02 20.02 19.55 100 3,300 -0.1
27/09/2022
20.02
 23,672 19.86 20.22 18.88 0 340 0.0
26/09/2022
19.86
 31,471 20.28 20.28 19.40 500 0 0.0
23/09/2022
20.28
 18,745 20.28 20.33 20.07 0 0 0
22/09/2022
20.28
 48,416 20.28 20.48 19.91 2,200 0 0.1
21/09/2022
20.28
 22,622 20.12 20.59 19.91 0 100 0.0
20/09/2022
20.12
 24,063 19.76 20.79 19.61 0 22 0.0
19/09/2022
19.76
 113,644 21.00 21.00 19.76 5,400 0 0.2
16/09/2022
21.00
 59,323 20.89 21.46 20.69 0 1,217 0.0
15/09/2022
20.89
 106,015 20.84 21.41 20.53 1,000 6 0.0
14/09/2022
20.84
 113,063 20.89 21.00 20.53 0 0 0
13/09/2022
20.89
 53,567 21.41 21.41 20.64 0 25 0.0
12/09/2022
21.41
 14,390 21.41 21.93 21.31 60 18 0.0
09/09/2022
21.41
 35,501 21.46 21.67 21.20 0 0 0
08/09/2022
21.46
 74,672 21.57 21.67 21.41 3,300 0 0.1
07/09/2022
21.57
 102,100 22.29 22.29 21.57 0 0 0
06/09/2022
22.29
 41,483 22.49 22.65 22.29 0 0 0
05/09/2022
22.49
 66,190 22.60 22.96 22.49 4,500 0 0.2
31/08/2022
22.60
 80,700 22.55 22.70 22.44 300 5,000 -0.2
30/08/2022
22.55
 150,200 22.03 23.01 22.13 0 0 0
29/08/2022
22.03
 84,808 22.34 22.34 21.72 0 0 0
26/08/2022
22.34
 80,600 22.39 22.44 22.08 0 0 0
25/08/2022
22.39
 19,200 22.24 22.44 22.08 200 0 0.0
24/08/2022
22.24
 71,900 22.44 22.44 21.98 8,000 0 0.3
23/08/2022
22.44
 44,200 22.18 22.49 21.77 0 0 0
22/08/2022
22.18
 48,229 22.44 22.55 21.98 0 26 0.0
19/08/2022
22.44
 41,150 22.60 22.60 22.13 0 0 0
18/08/2022
22.60
 58,120 22.44 22.91 22.18 0 0 0
17/08/2022
22.44
 122,100 22.75 22.75 22.24 0 0 0
16/08/2022
22.75
 78,105 22.70 22.75 22.44 0 5,000 -0.2
15/08/2022
22.70
 253,710 22.08 22.75 22.03 1,000 10,000 -0.4
12/08/2022
22.08
 228,549 20.74 22.08 19.61 0 14,000 -0.6
11/08/2022
20.74
 94,400 21.00 21.26 20.64 0 1,500 -0.1
10/08/2022
21.00
 47,006 20.89 21.15 20.74 0 0 0
09/08/2022
20.89
 62,100 20.89 21.05 20.74 0 0 0
08/08/2022
20.89
 37,610 21.10 21.41 20.84 0 0 0
05/08/2022
21.10
 52,600 21.00 21.31 21.00 1,500 0 0.1
04/08/2022
21.00
 54,206 21.36 21.46 20.89 0 0 0
03/08/2022
21.36
 39,800 21.20 21.51 20.64 0 0 0
02/08/2022
21.20
 45,000 21.36 21.51 21.15 300 200 0.0
01/08/2022
21.36
 112,600 20.59 21.67 20.64 4,600 6,300 -0.1
29/07/2022
20.59
 60,102 20.12 20.64 20.12 5,000 0 0.2
28/07/2022
20.12
 27,500 20.17 20.64 20.12 0 0 0
27/07/2022
20.17
 70,710 20.95 20.95 19.97 0 9,000 -0.4
26/07/2022
20.95
 61,800 21.20 21.20 20.64 0 0 0
25/07/2022
21.20
 35,200 21.41 21.41 20.95 0 0 0
22/07/2022
21.41
 112,500 21.05 21.57 20.89 0 0 0
21/07/2022
21.05
 100,100 19.86 21.10 19.76 10,000 0 0.4
20/07/2022
19.86
 77,505 19.24 19.86 19.24 5,200 0 0.2
19/07/2022
19.24
 24,800 19.19 19.24 18.83 0 0 0
18/07/2022
19.19
 14,100 18.83 20.07 18.83 200 0 0.0
15/07/2022
18.83
 26,304 19.09 19.30 18.83 2,000 0 0.1
14/07/2022
19.09
 85,046 18.78 19.09 18.57 0 0 0
13/07/2022
18.78
 31,600 18.21 18.78 18.06 0 0 0
12/07/2022
18.21
 22,802 17.90 18.21 17.90 0 0 0
11/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2022
17.90
 44,808 17.87 19.09 17.80 0 0 0
08/07/2022
17.87
 61,800 17.68 17.96 17.45 0 2,000 -0.1
07/07/2022
17.68
 41,000 17.73 17.73 17.31 700 0 0.0
06/07/2022
17.73
 38,000 17.78 17.78 17.35 0 0 0
05/07/2022
17.78
 47,200 17.73 17.82 17.35 0 0 0
04/07/2022
17.73
 57,800 17.54 17.82 17.59 0 0 0
01/07/2022
17.54
 34,900 17.40 17.73 17.26 0 0 0
30/06/2022
17.40
 47,943 17.59 17.73 17.40 100 0 0.0
29/06/2022
17.59
 61,700 17.31 17.82 17.31 100 0 0.0

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