CTCP Nhựa Thiếu niên Tiền Phong (ntp)

54.90
-0.10
(-0.18%)
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)
17/03/2021
15.75
 49,035 15.79 15.83 15.66 0 6,000 -0.2
16/03/2021
15.79
 40,740 15.92 15.92 15.75 0 10,000 -0.4
15/03/2021
15.88
 56,363 15.92 16.01 15.88 0 6,000 -0.2
12/03/2021
15.92
 31,573 16.09 16.09 15.88 0 6,000 -0.2
11/03/2021
16.09
 40,900 15.96 16.09 15.88 0 0 0
10/03/2021
15.96
 76,610 16.14 16.14 15.83 1,200 20,000 -0.7
09/03/2021
16.14
 38,342 16.23 16.23 16.01 0 0 0
08/03/2021
16.23
 82,490 16.23 16.62 16.23 0 200 0.0
05/03/2021
16.23
 155,614 15.96 16.27 15.83 0 100 0.0
04/03/2021
15.79
 63,700 15.75 15.88 15.57 14,200 5,000 0.3
03/03/2021
15.66
 22,654 15.70 15.70 15.57 0 5,000 -0.2
02/03/2021
15.70
 46,020 15.66 15.70 15.53 7,800 5,000 0.1
01/03/2021
15.57
 31,409 15.83 15.83 15.53 0 0 0
26/02/2021
15.57
 14,021 15.31 15.57 15.31 0 0 0
25/02/2021
15.49
 8,800 15.62 15.62 15.44 0 0 0
24/02/2021
15.62
 48,266 15.75 15.75 15.53 0 0 0
23/02/2021
15.75
 23,570 15.70 15.88 15.70 0 0 0
22/02/2021
15.70
 24,132 15.66 15.88 15.66 0 0 0
19/02/2021
15.88
 75,162 15.22 15.88 15.22 0 0 0
18/02/2021
15.66
 56,910 15.14 15.79 15.09 0 500 0.0
17/02/2021
15.05
 33,800 14.96 15.18 14.96 0 6,900 -0.2
09/02/2021
14.96
 23,740 14.70 15.01 14.70 700 40 0.0
08/02/2021
14.79
 33,228 14.83 15.18 14.70 0 3,528 -0.1
05/02/2021
14.83
 48,346 14.88 15.14 14.79 0 0 0
04/02/2021
14.83
 15,471 14.96 14.96 14.79 700 0 0.0
03/02/2021
14.96
 21,516 14.79 15.01 14.79 0 0 0
02/02/2021
14.83
 39,090 14.62 14.88 14.57 0 0 0
01/02/2021
14.83
 7,915 14.79 14.83 14.62 0 0 0
29/01/2021
15.01
 41,650 13.92 15.14 13.92 100 0 0.0
28/01/2021
14.09
 145,988 15.49 15.49 14.09 45,000 10,000 1.2
27/01/2021
15.62
 54,817 15.66 15.66 15.40 20,000 10,000 0.4
26/01/2021
15.66
 120,225 15.66 15.88 15.49 17,700 10,000 0.3
25/01/2021
15.88
 45,054 15.66 15.92 15.62 0 11,200 -0.4
22/01/2021
15.96
 14,550 16.05 16.05 15.96 0 0 0
21/01/2021
16.05
 87,105 15.66 16.05 15.53 0 14,200 -0.5
20/01/2021
15.66
 69,600 15.83 15.83 15.22 200 0 0.0
19/01/2021
15.66
 95,946 16.27 16.36 15.09 2,600 500 0.1
18/01/2021
16.27
 97,770 16.53 16.53 16.14 2,300 0 0.1
15/01/2021
16.62
 70,603 16.53 16.66 16.49 0 0 0
14/01/2021
16.62
 46,252 16.92 16.92 16.62 2,400 0 0.1
13/01/2021
16.79
 284,810 16.09 16.88 16.09 0 1,300 -0.1
12/01/2021
16.05
 63,267 16.01 16.05 15.92 0 0 0
11/01/2021
16.01
 53,874 15.92 16.14 15.92 0 100 0.0
08/01/2021
15.92
 36,562 15.88 16.09 15.88 0 0 0
07/01/2021
16.05
 57,815 17.49 17.49 15.88 6,000 0 0.2
06/01/2021
15.92
 113,925 16.18 16.18 15.88 12,300 59,540 -1.7
05/01/2021
16.18
 58,734 16.14 16.31 16.05 100 200 0.0
04/01/2021
16.14
 135,868 15.88 16.31 15.66 800 100 0.0
31/12/2020
15.66
 36,054 15.62 15.88 15.62 511 20 0.0
30/12/2020
15.66
 19,108 15.75 15.75 15.66 500 20 0.0
29/12/2020
15.70
 24,882 15.79 15.79 15.66 0 0 0
28/12/2020
15.75
 62,081 15.92 15.92 15.31 9,400 300 0.3
25/12/2020
15.66
 40,649 15.62 15.83 15.62 9,800 0 0.4
24/12/2020
15.62
 70,270 15.66 15.79 15.22 0 0 0
23/12/2020
15.66
 31,532 15.79 15.79 15.66 0 0 0
22/12/2020
15.79
 97,145 15.83 15.83 14.96 0 0 0
21/12/2020
15.79
 49,085 15.83 15.96 15.79 4,500 0 0.2
18/12/2020
15.79
 67,805 15.83 15.83 15.57 0 0 0
17/12/2020
15.83
 36,556 15.92 15.96 15.75 20 3,480 -0.1
16/12/2020
15.88
 60,539 15.96 15.96 15.75 100 0 0.0
15/12/2020
15.96
 80,616 16.05 16.09 15.92 0 0 0
14/12/2020
16.05
 45,841 16.09 16.09 15.70 12,930 3,120 0.4
11/12/2020
16.05
 43,230 15.79 16.05 15.75 4,900 0 0.2
10/12/2020
15.88
 92,906 16.01 16.05 15.88 0 0 0
09/12/2020
16.01
 117,666 15.96 16.27 15.88 0 0 0
08/12/2020
16.01
 144,555 16.23 16.31 15.88 5,000 70 0.2
07/12/2020
16.23
 84,070 17.27 17.27 15.88 1,100 100 0.0
04/12/2020
15.70
 245,153 15.27 15.79 15.27 9,020 1,000 0.3
03/12/2020
15.27
 317,693 14.79 15.44 14.79 70 22,000 -0.8
02/12/2020
14.96
 47,288 15.05 15.09 14.83 4,700 20,000 -0.5
01/12/2020
15.05
 50,611 15.05 15.05 14.79 0 10,800 -0.4
30/11/2020
15.05
 65,435 15.01 15.44 15.01 0 1,100 0.0
27/11/2020
15.01
 118,871 14.79 15.18 14.79 0 25,051 -0.9
26/11/2020
14.70
 99,945 14.44 14.75 14.44 44,000 49,500 -0.2
25/11/2020
14.44
 50,107 14.49 14.57 14.35 2,900 3,200 0.0
24/11/2020
14.49
 28,576 14.70 14.70 14.40 6,000 0 0.2
23/11/2020
14.70
 77,768 14.79 14.88 14.70 0 100 0.0
20/11/2020
14.70
 49,559 14.62 14.75 14.57 14,700 9,600 0.2
19/11/2020
14.57
 87,050 14.22 14.66 14.14 0 39,700 -1.3
18/11/2020
14.22
 21,232 14.22 14.31 14.18 0 0 0
17/11/2020
14.22
 28,320 14.14 14.31 14.09 0 0 0
16/11/2020
14.14
 28,505 14.18 14.31 14.14 100 0 0.0
13/11/2020
14.18
 41,230 14.22 14.27 14.18 6,000 0 0.2
12/11/2020
14.22
 43,305 14.27 14.35 14.18 400 0 0.0
11/11/2020
14.27
 36,805 14.27 14.31 14.14 0 0 0
10/11/2020
14.31
 23,474 14.57 14.57 14.27 0 0 0
09/11/2020
14.40
 64,132 14.35 14.49 13.96 1,600 0 0.1
06/11/2020
14.35
 27,609 14.57 14.57 14.14 0 0 0
05/11/2020
14.40
 12,658 14.57 14.57 14.35 0 0 0
04/11/2020
14.62
 27,125 14.44 14.75 14.35 9,300 0 0.3
03/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2020
14.62
 41,244 14.57 14.79 14.57 8,700 0 0.3
02/11/2020
14.57
 37,732 14.66 14.66 14.24 0 200 0.0
30/10/2020
14.41
 37,140 14.16 14.41 13.99 12,400 100 0.4
29/10/2020
14.11
 62,970 14.16 14.49 13.95 0 9,600 -0.3
28/10/2020
14.41
 73,499 15.07 15.07 14.36 0 20,000 -0.7
27/10/2020
15.07
 69,981 15.20 15.32 14.91 26,200 6,600 0.7
26/10/2020
15.20
 188,036 14.45 15.40 14.45 1,100 32,900 -1.1
23/10/2020
14.36
 92,450 14.16 14.36 14.16 0 0 0
22/10/2020
14.07
 25,780 14.16 14.16 13.95 0 0 0
21/10/2020
14.16
 33,892 14.36 14.36 13.95 100 0 0.0

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