CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55.30
0.30
(0.55%)
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
(2026-09-14) 		1.50 2.92% 3,623,100 153,800 4.8
51.30
55
55
2 tháng
(2026-08-17) 		2 3.93% 7,395,400 169,700 5.8
50.10
55.10
55
3 tháng
(2026-07-16) 		4.70 9.75% 10,371,900 -431,900 -23.2
47.60
55.10
55
6 tháng
(2026-04-17) 		4.22 8.67% 16,353,400 387,400 22.7
47.54
62.70
55
12 tháng
(2025-10-20) 		2.71 5.39% 52,881,200 -2,710,400 -170.0
44.29
62.70
55
24 tháng
(2024-10-24) 		14.88 39.15% 145,921,319 -1,963,399 -109.2
26.79
62.70
55
36 tháng
(2023-10-30) 		32.76 162.66% 209,311,821 -3,319,772 -194.4
17.68
62.70
55
60 tháng
(2021-11-09) 		26.78 102.52% 258,593,450 -4,199,802 -249.4
14.03
62.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
27.59
 187,600 27.54 27.77 27.41 0 0 0
29/12/2021
27.36
 223,613 26.63 27.54 26.63 600 100 0.0
28/12/2021
26.63
 146,360 26.63 27.54 26.26 0 0 0
27/12/2021
26.49
 118,201 26.17 27.04 25.75 0 0 0
24/12/2021
26.99
 48,100 26.67 27.04 26.30 0 0 0
23/12/2021
26.81
 70,515 27.54 27.54 26.53 0 0 0
22/12/2021
27.54
 332,490 26.53 28.42 25.80 0 700 0.0
21/12/2021
26.53
 182,506 27.22 27.31 26.53 0 0 0
20/12/2021
27.36
 192,001 27.31 27.64 27.08 0 0 0
17/12/2021
27.54
 228,400 27.77 27.77 27.31 0 0 0
16/12/2021
27.82
 160,121 27.87 27.87 27.54 0 0 0
15/12/2021
27.87
 137,953 27.82 27.91 27.54 0 0 0
14/12/2021
27.91
 160,347 28.00 28.00 27.64 0 0 0
13/12/2021
28.00
 158,872 28.00 28.19 27.59 5,000 0 0.3
10/12/2021
28.00
 175,806 28.19 28.23 27.54 0 0 0
09/12/2021
28.19
 118,000 28.00 28.19 27.77 0 0 0
08/12/2021
28.00
 91,501 28.00 28.14 27.73 0 100 0.0
07/12/2021
28.00
 155,469 27.54 28.32 27.36 0 100 0.0
06/12/2021
27.77
 203,400 28.88 28.92 27.31 0 1,000 -0.1
03/12/2021
28.28
 441,670 28.83 28.92 28.28 0 0 0
02/12/2021
28.83
 300,669 29.24 29.33 28.74 1,000 200 0.1
01/12/2021
29.24
 267,976 28.92 29.56 28.92 0 0 0
30/11/2021
29.56
 506,393 30.30 30.30 28.83 4,000 8,200 -0.3
29/11/2021
28.97
 302,083 28.83 29.33 28.46 0 1,800 -0.1
26/11/2021
29.38
 392,896 29.84 29.84 28.51 0 3,600 -0.2
25/11/2021
29.84
 596,408 29.38 30.07 29.38 0 5,000 -0.3
24/11/2021
29.38
 975,380 28.42 29.61 28.19 0 21,000 -1.3
23/11/2021
27.96
 863,804 27.77 28.09 27.13 0 0 0
22/11/2021
27.77
 543,997 28.46 28.46 27.68 0 23 0.0
19/11/2021
28.46
 733,202 28.92 28.92 28.00 5,000 2,100 0.2
18/11/2021
29.15
 409,523 29.38 29.38 28.23 5,200 7,100 -0.1
17/11/2021
29.24
 368,851 28.88 29.38 28.55 5,000 100 0.3
16/11/2021
28.83
 2,797,122 28.28 28.97 26.86 4,400 0 0.3
15/11/2021
28.00
 485,748 26.90 29.33 26.90 0 12,800 -0.8
12/11/2021
27.08
 61,830 28.00 28.42 26.67 100 2,100 -0.1
11/11/2021
27.54
 95,502 28.00 28.32 27.08 100 5,000 -0.3
10/11/2021
27.77
 276,332 26.17 28.00 26.07 100 8,000 -0.5
09/11/2021
26.12
 73,539 26.03 26.35 25.94 1,000 84 0.1
08/11/2021
26.03
 53,700 25.98 26.40 25.71 0 0 0
05/11/2021
25.98
 95,691 25.66 26.53 25.43 0 0 0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021
25.71
 42,084 26.07 26.63 25.71 0 0 0
03/11/2021
25.52
 112,523 25.57 26.15 25.48 2,000 4,600 -0.1
02/11/2021
25.52
 238,317 26.15 26.15 25.26 5,200 121,300 -6.6
01/11/2021
26.15
 87,208 26.37 27.09 25.93 0 300 0.0
29/10/2021
26.37
 153,057 26.10 27.04 26.06 1,700 20,000 -1.1
28/10/2021
26.10
 173,544 27.22 27.22 24.72 0 100 0.0
27/10/2021
27.27
 92,763 27.71 27.71 26.82 2,300 2,000 0.0
26/10/2021
27.67
 342,787 25.93 27.76 25.93 1,100 41,200 -2.5
25/10/2021
25.26
 253,061 23.24 25.26 23.24 700 1,500 0.0
22/10/2021
22.98
 16,976 22.80 22.98 22.80 0 0 0
21/10/2021
22.71
 10,747 22.62 22.71 22.62 0 0 0
20/10/2021
22.66
 8,900 22.57 22.71 22.57 0 1,900 -0.1
19/10/2021
22.71
 25,200 23.02 23.02 22.57 0 0 0
18/10/2021
23.02
 58,500 22.57 23.02 22.57 0 0 0
15/10/2021
22.98
 24,275 23.02 23.02 22.89 0 0 0
14/10/2021
22.98
 19,142 22.80 23.24 22.80 0 0 0
13/10/2021
22.89
 48,100 22.53 22.98 22.35 0 2,600 -0.1
12/10/2021
22.53
 8,255 22.39 22.71 22.39 0 0 0
11/10/2021
22.39
 19,616 22.66 22.71 22.35 0 0 0
08/10/2021
22.62
 12,100 22.35 22.62 22.35 2,000 0 0.1
07/10/2021
22.80
 39,363 22.75 22.80 22.35 0 3 0.0
06/10/2021
22.80
 16,725 22.35 22.93 22.35 0 500 0.0
05/10/2021
22.35
 12,501 21.95 22.80 21.90 0 0 0
04/10/2021
21.95
 38,520 22.35 23.69 20.38 0 0 0
01/10/2021
22.62
 17,000 22.62 22.66 22.17 76,504 76,404 0.0
30/09/2021
22.66
 14,045 22.35 22.80 22.13 0 0 0
29/09/2021
22.35
 29,720 24.14 24.14 22.26 0 0 0
28/09/2021
24.45
 30,800 22.13 24.45 21.68 0 0 0
27/09/2021
22.26
 10,578 22.48 22.57 22.13 0 2,208 -0.1
24/09/2021
22.71
 25,500 22.71 22.75 22.35 0 0 0
23/09/2021
22.75
 44,620 23.11 23.11 22.44 0 26,900 -1.4
22/09/2021
23.11
 6,900 22.89 23.24 22.80 0 2,700 -0.1
21/09/2021
23.24
 7,571 23.24 23.24 22.80 0 0 0
20/09/2021
23.24
 29,501 23.51 23.60 22.80 0 1,100 -0.1
17/09/2021
23.24
 36,600 22.80 23.38 22.80 0 100 0.0
16/09/2021
23.20
 11,748 23.20 23.24 22.71 0 2,200 -0.1
15/09/2021
23.20
 9,420 22.93 23.20 22.80 0 0 0
14/09/2021
23.07
 15,720 22.62 23.07 22.62 0 600 0.0
13/09/2021
23.02
 16,700 23.11 23.11 22.75 0 200 0
09/09/2021
23.20
 88,651 23.20 23.20 22.71 800 10,900 -0.5
08/09/2021
22.80
 14,000 22.57 23.15 22.57 0 0 0
07/09/2021
22.80
 30,514 22.44 23.02 22.44 0 0 0
06/09/2021
23.07
 90,862 23.07 23.69 22.39 2,000 61,300 -3.0
01/09/2021
23.07
 51,779 23.83 23.83 22.80 0 0 0
31/08/2021
23.24
 154,693 22.57 23.33 22.57 27,000 0 1.4
30/08/2021
22.26
 35,130 22.17 22.57 22.13 0 2,000 -0.1
27/08/2021
22.71
 17,316 22.71 22.80 22.26 0 0 0
26/08/2021
22.71
 177,246 22.75 22.89 22.08 0 118,300 -5.9
25/08/2021
22.75
 24,800 22.13 22.80 22.13 0 0 0
24/08/2021
22.35
 10,336 22.66 22.66 22.13 0 0 0
23/08/2021
22.66
 65,750 21.95 22.66 21.90 0 38,550 -1.9
20/08/2021
22.57
 109,942 22.44 22.80 22.17 0 0 0
19/08/2021
22.80
 105,280 23.60 23.60 22.35 0 0 0
18/08/2021
23.65
 11,000 23.51 23.69 23.24 0 700 0.0
17/08/2021
23.51
 57,881 23.69 24.36 23.51 0 0 0
16/08/2021
23.33
 246,832 21.68 23.42 21.68 0 37,400 -1.8
13/08/2021
21.68
 18,772 21.81 21.81 21.63 0 0 0
12/08/2021
21.81
 13,200 21.95 21.95 21.81 0 0 0
11/08/2021
22.08
 64,700 21.99 22.13 21.63 47,900 0 2.4
10/08/2021
21.99
 64,900 21.86 22.13 21.81 39,900 0 2.0

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