CTCP Nhựa Thiếu niên Tiền Phong (ntp)

55.10
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)
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
10.56
 36,137 10.59 10.59 10.46 0 15,990 -0.5
30/12/2019
10.26
 28,353 10.07 10.26 10.07 0 15,200 -0.5
27/12/2019
10.26
 16,300 10.26 10.26 10.23 0 9,000 -0.3
26/12/2019
10.26
 18,038 10.26 10.26 10.20 0 13,400 -0.4
25/12/2019
10.17
 51,457 10.14 10.45 9.82 0 43,600 -1.4
24/12/2019
10.26
 71,590 10.26 10.71 10.20 0 62,000 -2.0
23/12/2019
10.26
 65,270 10.20 10.61 10.20 0 60,100 -1.9
20/12/2019
10.26
 3,440 10.07 10.26 10.07 0 100 0.0
19/12/2019
10.26
 3,720 9.91 10.29 9.34 0 400 0.0
18/12/2019
10.20
 9,910 10.14 10.20 10.10 0 0 0
17/12/2019
10.20
 5,960 10.26 10.26 10.10 0 0 0
16/12/2019
10.23
 5,451 10.33 10.33 10.14 130 0 0.0
13/12/2019
10.36
 5,907 10.29 10.36 10.29 80 0 0.0
12/12/2019
10.29
 5,583 10.26 10.36 10.14 100 0 0.0
11/12/2019
10.01
 6,508 10.01 10.01 9.98 0 100 0.0
10/12/2019
9.98
 9,450 10.14 10.20 9.98 0 3,400 -0.1
09/12/2019
9.95
 12,073 10.14 10.14 9.95 0 6,106 -0.2
06/12/2019
9.95
 23,772 9.98 10.01 9.95 0 11,000 -0.3
05/12/2019
9.95
 17,110 10.01 10.04 9.95 0 6,900 -0.2
04/12/2019
10.01
 520 10.01 10.01 10.01 0 0 0
03/12/2019
10.10
 7,300 9.98 10.10 9.95 0 200 0.0
02/12/2019
9.98
 19,700 10.07 10.14 9.98 0 0 0
29/11/2019
9.98
 9,600 9.98 9.98 9.91 0 0 0
28/11/2019
10.04
 11,600 10.01 10.04 9.95 0 0 0
27/11/2019
10.07
 13,410 9.98 10.07 9.98 0 0 0
26/11/2019
10.07
 23,720 10.14 10.14 10.07 0 14,900 -0.5
25/11/2019
10.07
 9,200 10.04 10.07 10.01 0 0 0
22/11/2019
10.04
 12,120 10.14 10.14 10.04 0 400 0.0
21/11/2019
10.29
 7,705 10.07 10.29 10.01 0 600 0.0
20/11/2019
10.10
 9,500 10.14 10.23 10.07 100 7,000 -0.2
19/11/2019
10.14
 53,850 10.14 10.14 10.04 0 100 0.0
18/11/2019
10.10
 10,000 10.20 10.20 10.10 0 1,400 0.0
15/11/2019
10.23
 500 10.42 10.42 10.10 0 0 0
14/11/2019
10.23
 11,406 10.14 10.23 10.14 0 4,700 -0.2
13/11/2019
10.26
 18,790 9.95 11.09 9.95 0 0 0
12/11/2019
10.10
 8,660 9.98 10.20 9.95 0 0 0
11/11/2019
10.10
 8,300 10.14 10.14 10.04 0 0 0
08/11/2019
10.14
 12,098 10.14 10.20 9.98 0 68 0.0
07/11/2019
10.10
 119,409 10.20 10.20 9.95 0 12,699 -0.4
06/11/2019
10.20
 7,770 10.26 10.39 10.20 0 0 0
05/11/2019
10.17
 36,260 10.29 10.33 9.91 0 0 0
04/11/2019
10.17
 49,400 10.45 10.45 10.17 0 19,000 -0.6
01/11/2019
10.39
 10,200 10.52 10.52 10.36 0 0 0
31/10/2019
10.45
 23,800 10.52 10.52 10.29 0 10,300 -0.3
30/10/2019
10.52
 18,300 10.48 10.52 10.39 0 0 0
29/10/2019
10.48
 44,510 10.67 10.67 10.45 0 25,200 -0.8
28/10/2019
10.67
 15,211 10.77 10.77 10.64 0 5,100 -0.2
25/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/10/2019
10.71
 22,974 11.05 11.05 10.71 0 3,400 -0.1
24/10/2019
10.65
 48,751 10.74 10.80 10.63 0 9,600 -0.4
23/10/2019
10.74
 28,723 10.80 10.83 10.74 0 4,700 -0.2
22/10/2019
10.83
 38,326 10.68 10.86 10.68 0 9,900 -0.4
21/10/2019
10.68
 220,440 11.23 11.23 10.39 6,200 17,400 -0.4
18/10/2019
11.35
 30,925 11.52 11.52 11.23 1,100 9,900 -0.3
17/10/2019
11.43
 74,030 11.49 11.49 11.40 0 49,900 -2.0
16/10/2019
11.49
 57,630 11.52 11.52 11.43 0 46,000 -1.8
15/10/2019
11.43
 102,730 11.37 11.49 11.26 2,000 51,000 -1.9
14/10/2019
11.23
 117,200 11.43 11.46 11.23 800 44,500 -1.7
11/10/2019
11.40
 17,500 11.63 11.63 11.40 0 4,900 -0.2
10/10/2019
11.63
 132,360 11.23 11.78 11.23 1,900 73,400 -2.9
09/10/2019
11.37
 52,845 11.23 11.37 11.09 0 0 0
08/10/2019
11.20
 12,600 11.23 11.23 11.06 0 200 0.0
07/10/2019
11.23
 14,100 11.32 11.40 11.17 2,100 0 0.1
04/10/2019
11.23
 44,390 11.00 11.26 11.00 2,400 0 0.1
03/10/2019
10.91
 2,360 11.00 11.00 10.91 0 0 0
02/10/2019
11.00
 11,200 11.09 11.09 10.91 0 0 0
01/10/2019
11.09
 26,450 11.11 11.11 10.94 1,300 0 0.0
30/09/2019
11.17
 23,000 11.06 11.23 11.06 8,800 0 0.3
27/09/2019
11.06
 42,696 11.09 11.09 10.80 28,200 96 1.1
26/09/2019
11.03
 5,200 11.03 11.03 10.94 0 0 0
25/09/2019
11.09
 18,300 11.00 11.09 10.94 5,700 0 0.2
24/09/2019
11.00
 18,700 10.91 11.00 10.83 8,600 0 0.3
23/09/2019
10.80
 13,100 11.11 11.11 10.80 0 0 0
20/09/2019
11.11
 32,600 11.26 11.26 11.09 2,800 0 0.1
19/09/2019
11.26
 218,461 11.40 11.40 11.14 2,800 0 0.1
18/09/2019
11.32
 76,030 10.83 11.32 10.83 5,400 0 0.2
17/09/2019
10.83
 31,100 10.88 10.88 10.71 100 0 0.0
16/09/2019
10.91
 26,000 10.80 11.23 10.65 0 0 0
13/09/2019
10.91
 21,150 10.68 10.91 10.68 0 0 0
12/09/2019
10.68
 33,401 10.86 10.86 10.60 0 1 0.0
11/09/2019
10.71
 16,900 10.63 10.71 10.60 0 0 0
10/09/2019
10.60
 34,670 9.59 10.71 9.59 2,700 0 0.1
09/09/2019
10.63
 11,700 10.63 10.63 10.57 0 0 0
06/09/2019
10.65
 3,661 10.65 10.65 10.65 0 0 0
05/09/2019
10.63
 13,814 10.60 10.80 10.57 0 0 0
04/09/2019
10.57
 6,800 10.63 10.63 10.57 0 0 0
03/09/2019
10.71
 1,050 10.71 10.71 10.68 0 0 0
30/08/2019
10.91
 7,900 10.57 10.91 10.57 0 0 0
29/08/2019
10.57
 15,310 10.60 10.71 10.51 0 0 0
28/08/2019
10.65
 18,500 10.94 10.94 10.65 0 0 0
27/08/2019
11.03
 4,800 11.03 11.09 10.94 0 0 0
26/08/2019
11.06
 20,470 11.09 11.09 10.80 0 0 0
23/08/2019
11.09
 1,500 11.09 11.14 11.09 0 0 0
22/08/2019
11.14
 11,420 10.88 11.14 10.88 0 0 0
21/08/2019
11.03
 35,220 11.26 11.26 11.00 0 0 0
20/08/2019
11.43
 6,910 11.43 11.46 11.35 0 0 0
19/08/2019
11.43
 14,000 11.52 11.52 11.09 2,900 0 0.1
16/08/2019
11.37
 31,448 11.03 11.40 10.94 0 0 0
15/08/2019
11.11
 48,200 11.20 11.20 10.94 0 0 0
14/08/2019
11.29
 15,700 11.23 11.43 11.23 0 0 0
13/08/2019
11.23
 45,505 11.49 11.49 10.97 0 0 0

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