CTCP Nhựa Thiếu niên Tiền Phong (ntp)

54.80
-0.20
(-0.36%)
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)
20/10/2020
14.32
 57,005 14.32 14.36 14.28 0 0 0
19/10/2020
14.24
 86,764 13.86 14.24 13.86 40,000 0 1.4
16/10/2020
13.86
 58,050 13.57 13.86 13.57 33,900 0 1.1
15/10/2020
13.70
 36,566 13.70 13.70 13.53 19,000 17,900 0.0
14/10/2020
13.57
 46,535 13.66 13.99 13.57 3,500 100 0.1
13/10/2020
13.57
 13,148 13.66 13.66 13.53 10,800 0 0.4
12/10/2020
13.66
 72,851 13.86 14.16 13.61 41,600 1,100 1.3
09/10/2020
13.61
 20,182 13.78 13.78 13.53 0 7,900 -0.3
08/10/2020
13.74
 16,306 13.95 13.95 13.66 2,100 8,000 -0.2
07/10/2020
13.95
 9,330 13.82 13.95 13.74 100 0 0.0
06/10/2020
13.95
 10,062 14.03 14.07 13.86 0 0 0
05/10/2020
14.03
 23,783 13.95 14.03 13.74 16,700 0 0.6
02/10/2020
13.95
 55,245 14.07 14.07 13.53 28,000 0 0.9
01/10/2020
13.99
 77,260 13.91 14.07 13.53 53,000 28,068 0.8
30/09/2020
13.61
 12,634 13.78 14.11 13.53 1,100 0 0.0
29/09/2020
13.86
 9,635 13.99 14.03 13.86 0 0 0
28/09/2020
14.03
 27,520 13.82 14.03 13.66 20,700 0 0.7
25/09/2020
13.82
 52,768 13.82 13.95 13.66 26,200 0 0.9
24/09/2020
13.99
 14,240 13.74 14.24 13.74 0 3,000 -0.1
23/09/2020
14.11
 16,545 14.24 14.24 14.11 2,500 0 0.1
22/09/2020
14.16
 18,382 14.11 14.32 14.07 1,910 0 0.1
21/09/2020
14.20
 131,545 13.86 14.36 13.86 200 65,900 -2.2
18/09/2020
13.86
 18,558 13.74 13.86 13.57 0 0 0
17/09/2020
13.82
 14,445 13.91 13.95 13.61 1,900 1,900 0.0
16/09/2020
13.74
 86,850 13.66 13.78 13.41 22,700 25,000 -0.1
15/09/2020
13.61
 118,624 13.32 13.95 13.32 38,400 59,398 -0.7
14/09/2020
13.32
 61,312 13.24 13.53 13.11 22,700 100 0.7
11/09/2020
13.28
 10,548 13.32 13.32 13.20 2,200 0 0.1
10/09/2020
13.32
 47,060 13.20 13.41 13.20 22,100 0 0.7
09/09/2020
13.20
 51,310 13.11 13.20 12.99 42,900 10,200 1.0
08/09/2020
13.11
 14,931 13.07 13.32 12.99 0 0 0
07/09/2020
12.95
 41,000 13.07 13.16 12.95 37,600 0 1.2
04/09/2020
12.99
 39,933 12.95 13.03 12.91 0 0 0
03/09/2020
12.99
 34,596 12.91 13.07 12.87 25,000 3,220 0.7
01/09/2020
12.87
 38,525 13.07 13.07 12.87 0 0 0
31/08/2020
13.07
 13,359 13.16 13.16 12.91 0 0 0
28/08/2020
13.16
 14,061 12.91 13.28 12.91 0 0 0
27/08/2020
12.91
 92,575 12.74 12.99 12.74 0 38,720 -1.2
26/08/2020
12.82
 46,102 12.49 12.87 12.49 0 0 0
25/08/2020
12.70
 20,947 12.49 12.74 12.49 0 300 0.0
24/08/2020
12.70
 31,265 12.45 12.82 12.45 0 0 0
21/08/2020
12.45
 14,591 12.32 12.45 12.16 0 0 0
20/08/2020
12.37
 15,400 12.37 12.37 12.32 0 3,500 -0.1
19/08/2020
12.41
 47,170 12.41 12.45 12.41 0 7,500 -0.2
18/08/2020
12.41
 49,926 12.03 12.78 12.03 0 407 0.0
17/08/2020
11.99
 44,145 11.99 11.99 11.57 0 0 0
14/08/2020
12.07
 10,050 12.03 12.12 11.99 0 0 0
13/08/2020
12.12
 3,440 12.12 12.12 11.99 0 0 0
12/08/2020
12.07
 4,112 12.16 12.16 12.03 0 0 0
11/08/2020
12.07
 35,640 12.16 12.20 12.07 0 0 0
10/08/2020
12.12
 29,350 11.95 12.16 11.95 0 0 0
07/08/2020
11.91
 13,825 12.07 12.16 11.91 1,000 0 0.0
06/08/2020
12.07
 25,852 12.12 12.12 12.07 0 0 0
05/08/2020
12.12
 8,304 11.95 12.16 11.91 0 0 0
04/08/2020
11.95
 18,411 11.95 12.12 11.95 4,500 0 0.1
03/08/2020
11.87
 12,040 11.24 11.99 11.24 3,300 0 0.1
31/07/2020
11.87
 3,200 11.24 11.87 11.24 0 0 0
30/07/2020
11.32
 10,700 11.12 11.32 11.12 100 0 0.0
29/07/2020
11.07
 45,910 11.62 11.62 11.03 4,000 0 0.1
28/07/2020
11.62
 15,721 10.70 11.62 10.70 0 0 0
27/07/2020
10.70
 99,724 11.32 11.57 10.70 5,000 300 0.1
24/07/2020
11.82
 56,490 12.49 12.49 11.70 100 9,400 -0.3
23/07/2020
12.53
 83,900 12.66 12.66 12.45 0 64,600 -1.9
22/07/2020
12.66
 38,400 12.70 12.78 12.57 0 0 0
21/07/2020
12.87
 23,159 12.74 12.87 12.62 0 0 0
20/07/2020
13.07
 13,646 12.78 13.28 12.74 0 0 0
17/07/2020
12.78
 2,920 13.07 13.07 12.74 0 0 0
16/07/2020
12.78
 11,300 13.32 13.32 12.78 0 0 0
15/07/2020
13.07
 18,505 12.99 13.11 12.99 0 0 0
14/07/2020
12.99
 2,810 12.66 13.03 12.66 0 0 0
13/07/2020
13.16
 63,400 12.91 13.32 12.49 0 0 0
10/07/2020
12.91
 50,334 13.07 13.07 12.91 1,800 0 0.1
09/07/2020
12.99
 9,765 12.91 13.16 12.91 0 15 0.0
08/07/2020
12.91
 18,220 13.32 13.32 12.91 0 0 0
07/07/2020
13.32
 5,150 13.45 13.45 13.28 0 0 0
06/07/2020
13.41
 5,930 13.36 13.53 13.32 0 0 0
03/07/2020
13.45
 12,400 13.61 13.82 13.41 0 0 0
02/07/2020
13.61
 6,910 13.41 13.61 13.32 0 0 0
01/07/2020
13.45
 5,964 13.66 13.66 13.28 100 0 0.0
30/06/2020
13.20
 21,600 13.32 13.45 12.91 1,500 0 0.0
29/06/2020
13.32
 36,727 13.32 14.07 13.11 3,400 0 0.1
26/06/2020
14.16
 17,980 14.36 14.86 13.74 0 0 0
25/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2020
13.57
 37,930 14.16 14.16 13.32 0 0 0
24/06/2020
13.53
 21,433 13.91 13.91 13.53 0 0 0
23/06/2020
13.91
 85,252 13.98 14.12 13.70 15,700 0 0.6
22/06/2020
13.84
 340,971 13.84 13.88 13.67 11,000 10,000 0.0
19/06/2020
13.64
 65,350 13.18 13.64 13.18 200 0 0.0
18/06/2020
13.15
 70,500 13.05 13.36 13.05 47,200 0 1.8
17/06/2020
13.05
 29,779 12.91 13.53 12.87 0 0 0
16/06/2020
12.87
 9,650 12.70 12.87 12.70 500 0 0.0
15/06/2020
12.80
 18,143 12.84 12.87 12.66 0 0 0
12/06/2020
12.84
 37,544 12.73 12.84 12.59 200 2,400 -0.1
11/06/2020
12.84
 35,760 13.36 13.36 12.66 0 0 0
10/06/2020
13.36
 51,489 13.25 13.36 13.08 36,800 0 1.4
09/06/2020
13.25
 21,724 13.11 13.29 13.05 49 5,849 -0.2
08/06/2020
13.08
 42,555 13.01 13.18 12.94 0 0 0
05/06/2020
13.01
 72,830 12.49 13.01 12.14 7,300 0 0.3
04/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2020
12.49
 130,298 12.14 12.73 12.14 27,100 0 1.0
03/06/2020
12.21
 5,972 11.91 12.21 11.91 0 0 0
02/06/2020
12.21
 32,510 12.21 12.28 12.08 20,200 0 0.7

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