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)
05/02/2020
9.62
 62,662 9.62 9.78 9.62 12 61,600 -1.8
04/02/2020
9.62
 63,920 9.62 9.75 9.58 20 60,000 -1.7
03/02/2020
9.62
 107,520 10.22 10.22 9.55 3,010 55,900 -1.5
31/01/2020
10.22
 57,605 10.80 10.80 10.22 0 25,700 -0.8
30/01/2020
10.80
 16,528 10.73 10.80 10.46 0 2,100 -0.1
22/01/2020
10.73
 2,607 10.73 10.73 10.53 7 500 0.0
21/01/2020
10.73
 45,646 10.76 10.76 10.63 0 44,000 -1.4
20/01/2020
10.76
 12,048 10.39 10.76 10.32 0 0 0
17/01/2020
10.39
 36,340 10.36 10.46 10.36 5,000 20,600 -0.5
16/01/2020
10.36
 17,621 10.29 10.46 10.36 1 0 0.0
15/01/2020
10.29
 8,500 10.42 10.42 10.29 0 0 0
14/01/2020
10.42
 2,000 10.56 10.56 10.42 0 100 0.0
13/01/2020
10.56
 5,781 10.42 10.56 10.39 2,102 0 0.1
10/01/2020
10.42
 14,260 10.36 10.66 10.32 0 3,000 -0.1
09/01/2020
10.36
 10,402 10.56 10.56 10.29 0 0 0
08/01/2020
10.56
 19,027 10.59 10.59 10.15 5,600 0 0.2
07/01/2020
10.59
 9,600 10.63 10.63 10.36 0 9,100 -0.3
06/01/2020
10.63
 2,549 10.63 10.63 10.63 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
10.63
 3,507 10.46 10.80 10.63 0 0 0
02/01/2020
10.46
 16,587 10.56 10.59 10.30 0 9,100 -0.3
31/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2019
10.56
 36,137 10.26 10.59 10.46 0 15,990 -0.5
30/12/2019
10.26
 28,353 10.26 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 10.17 10.26 10.20 0 13,400 -0.4
25/12/2019
10.17
 51,457 10.26 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 10.26 10.61 10.20 0 60,100 -1.9
20/12/2019
10.26
 3,440 10.26 10.26 10.07 0 100 0.0
19/12/2019
10.26
 3,720 10.20 10.29 9.34 0 400 0.0
18/12/2019
10.20
 9,910 10.20 10.20 10.10 0 0 0
17/12/2019
10.20
 5,960 10.23 10.26 10.10 0 0 0
16/12/2019
10.23
 5,451 10.36 10.36 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 10.01 10.36 10.14 100 0 0.0
11/12/2019
10.01
 6,508 9.98 10.01 9.98 0 100 0.0
10/12/2019
9.98
 9,450 9.95 10.20 9.98 0 3,400 -0.1
09/12/2019
9.95
 12,073 9.95 10.14 9.95 0 6,106 -0.2
06/12/2019
9.95
 23,772 9.95 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 10.10 10.10 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 9.98 10.14 9.98 0 0 0
29/11/2019
9.98
 9,600 10.04 10.04 9.91 0 0 0
28/11/2019
10.04
 11,600 10.07 10.07 9.95 0 0 0
27/11/2019
10.07
 13,410 10.07 10.07 9.98 0 0 0
26/11/2019
10.07
 23,720 10.07 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 10.29 10.29 10.04 0 400 0.0
21/11/2019
10.29
 7,705 10.10 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 10.10 10.14 10.04 0 100 0.0
18/11/2019
10.10
 10,000 10.23 10.23 10.10 0 1,400 0.0
15/11/2019
10.23
 500 10.23 10.42 10.10 0 0 0
14/11/2019
10.23
 11,406 10.26 10.26 10.14 0 4,700 -0.2
13/11/2019
10.26
 18,790 10.10 11.09 9.95 0 0 0
12/11/2019
10.10
 8,660 10.10 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 10.10 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 10.17 10.39 10.20 0 0 0
05/11/2019
10.17
 36,260 10.17 10.33 9.91 0 0 0
04/11/2019
10.17
 49,400 10.39 10.45 10.17 0 19,000 -0.6
01/11/2019
10.39
 10,200 10.45 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 10.71 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 10.66 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 10.83 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 11.35 11.35 10.39 6,200 17,400 -0.4
18/10/2019
11.35
 30,925 11.43 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 11.43 11.52 11.43 0 46,000 -1.8
15/10/2019
11.43
 102,730 11.23 11.49 11.26 2,000 51,000 -1.9
14/10/2019
11.23
 117,200 11.40 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 11.37 11.78 11.23 1,900 73,400 -2.9
09/10/2019
11.37
 52,845 11.20 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 11.23 11.40 11.17 2,100 0 0.1
04/10/2019
11.23
 44,390 10.91 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 11.17 11.17 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 11.03 11.09 10.80 28,200 96 1.1
26/09/2019
11.03
 5,200 11.09 11.09 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 10.80 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 11.32 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 10.91 10.91 10.71 100 0 0.0
16/09/2019
10.91
 26,000 10.91 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 10.71 10.86 10.60 0 1 0.0
11/09/2019
10.71
 16,900 10.60 10.71 10.60 0 0 0

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