CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64
-0.90
(-1.39%)
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
(2025-11-19) 		0.90 1.41% 4,208,900 -38,500 -2.4
62.60
65.70
64
2 tháng
(2025-10-20) 		1.70 2.69% 9,277,800 -575,400 -36.7
62.10
66.90
64
3 tháng
(2025-09-22) 		0.50 0.78% 13,701,100 -1,160,700 -73.9
61.90
66.90
64
6 tháng
(2025-06-23) 		1.23 1.94% 37,142,600 -2,148,440 -133.2
59.70
70
64
12 tháng
(2024-12-24) 		11.41 21.33% 90,555,225 247,407 33.5
44.40
70
64
24 tháng
(2024-01-02) 		36.62 129.49% 166,785,271 -1,207,165 -57.3
27.35
70
64
36 tháng
(2023-01-04) 		42.89 194.86% 176,209,654 -1,097,799 -53.5
20.92
70
64
60 tháng
(2021-01-14) 		43.98 210.19% 231,210,543 -2,498,645 -141.2
17.67
70
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
13.19
 9,920 13.33 13.33 13.19 0 3,100 -0.1
05/03/2019
13.33
 7,110 13.26 14.11 13.29 0 6,100 -0.2
04/03/2019
13.26
 7,814 13.43 13.43 13.26 100 5,200 -0.2
01/03/2019
13.43
 4,524 13.43 13.79 13.29 0 2,900 -0.1
28/02/2019
13.43
 2,520 13.72 13.72 13.43 0 1,200 -0.0
27/02/2019
13.72
 6,100 13.75 13.75 13.36 0 4,500 -0.2
26/02/2019
13.75
 41,944 13.79 13.79 13.61 20,000 39,244 -0.7
25/02/2019
13.79
 7,000 13.15 13.79 13.75 0 6,100 -0.2
22/02/2019
13.15
 560 13.12 13.15 13.15 0 0 0
21/02/2019
13.12
 24,530 13.65 13.75 13.12 0 15,300 -0.6
20/02/2019
13.65
 8,010 13.79 13.79 13.65 0 4,500 -0.2
19/02/2019
13.79
 26,610 13.79 14.32 13.61 0 23,900 -0.9
18/02/2019
13.79
 53,500 13.79 13.89 13.79 0 52,800 -2.1
15/02/2019
13.79
 157,230 14.04 14.04 13.75 0 155,300 -6.1
14/02/2019
14.04
 151,980 14.32 14.32 14.04 0 151,900 -6.1
13/02/2019
14.32
 6,000 14.32 14.42 14.32 0 5,900 -0.2
12/02/2019
14.32
 19,840 14.50 14.50 14.32 0 19,500 -0.8
11/02/2019
14.50
 160 14.50 14.50 14.50 0 0 0
01/02/2019
14.50
 12,058 14.50 14.50 14.50 0 12,058 -0.5
31/01/2019
14.50
 0 14.50 14.50 14.50 0 0 0
30/01/2019
14.50
 2,200 14.50 14.50 14.50 0 0 0
29/01/2019
14.50
 700 14.53 14.53 14.50 0 200 -0.0
28/01/2019
14.53
 400 14.50 15.03 14.53 0 100 -0.0
25/01/2019
14.50
 2,897 14.50 14.85 14.42 0 700 -0.0
24/01/2019
14.50
 9,300 14.50 14.50 14.50 0 2,400 -0.1
23/01/2019
14.50
 3,500 14.50 14.50 14.50 0 0 0
22/01/2019
14.50
 5,922 14.50 14.50 14.50 0 1,400 -0.1
21/01/2019
14.50
 3,600 14.50 14.50 14.50 0 0 0
18/01/2019
14.50
 3,000 14.53 14.53 14.50 0 0 0
17/01/2019
14.53
 5,000 14.92 14.92 14.53 0 0 0
16/01/2019
14.92
 13,500 14.92 14.92 14.42 0 0 0
15/01/2019
14.92
 6,000 14.42 14.92 14.42 0 0 0
14/01/2019
14.42
 100 14.50 14.50 14.42 0 0 0
11/01/2019
14.50
 1,220 14.42 14.50 14.42 0 0 0
10/01/2019
14.42
 400 14.50 14.50 14.35 0 0 0
09/01/2019
14.50
 2,000 15.03 15.03 14.50 0 0 0
08/01/2019
15.03
 6,800 14.32 15.03 14.32 0 0 0
07/01/2019
14.32
 3,900 14.21 14.42 14.32 600 0 0.0
04/01/2019
14.21
 10,473 14.21 14.32 14.14 0 0 0
03/01/2019
14.21
 3,260 14.32 14.60 14.21 0 0 0
02/01/2019
14.32
 5,150 14.32 15.03 14.32 0 0 0
28/12/2018
14.32
 4,600 14.32 14.32 14.32 0 400 -0.0
27/12/2018
14.32
 24,400 14.50 14.50 14.32 0 10,000 -0.4
26/12/2018
14.50
 2,680 14.32 15.20 14.32 0 0 0
25/12/2018
14.32
 10,100 14.50 14.50 14.32 0 900 -0.0
24/12/2018
14.50
 649 15.10 15.10 14.50 200 0 0.0
21/12/2018
15.10
 0 15.10 15.10 15.10 0 0 0
20/12/2018
15.10
 200 15.03 15.10 15.10 0 0 0
19/12/2018
15.03
 6,600 14.85 15.03 14.85 0 300 -0.0
18/12/2018
14.85
 2,500 14.85 14.85 14.50 100 2,400 -0.1
17/12/2018
14.85
 0 14.85 14.85 14.85 0 0 0
14/12/2018
14.85
 200 14.85 14.85 14.85 100 0 0.0
13/12/2018
14.85
 0 14.85 14.85 14.85 0 0 0
12/12/2018
14.85
 10 14.85 14.85 14.85 0 0 0
11/12/2018
14.85
 4,800 14.85 14.85 14.81 4,000 0 0.2
10/12/2018
14.85
 800 14.85 14.85 14.85 0 400 -0.0
07/12/2018
14.85
 600 14.85 15.03 14.85 0 0 0
06/12/2018
14.85
 2,759 15.38 15.38 14.67 0 600 -0.0
05/12/2018
15.38
 5,600 15.20 15.38 15.20 0 0 0
04/12/2018
15.20
 3,100 15.20 15.20 15.20 0 700 -0.0
03/12/2018
15.20
 1,765 14.81 15.20 14.85 0 0 0
30/11/2018
14.81
 235 15.20 15.20 14.78 0 700 -0.0
29/11/2018
15.20
 3,210 14.50 15.20 14.50 0 700 -0.0
28/11/2018
14.50
 800 14.85 14.85 14.50 0 200 -0.0
27/11/2018
14.85
 2,790 14.50 14.85 14.50 0 600 -0.0
26/11/2018
14.50
 1,130 15.52 15.73 14.50 0 300 -0.0
23/11/2018
15.52
 300 14.85 15.52 14.85 0 0 0
22/11/2018
14.85
 1,110 14.96 16.44 14.71 0 300 -0.0
21/11/2018
14.96
 500 14.85 14.96 14.96 0 100 -0.0
20/11/2018
14.85
 3,260 14.67 15.20 14.67 0 700 -0.0
19/11/2018
14.67
 2,400 15.73 15.73 14.67 0 600 -0.0
16/11/2018
15.73
 1,000 15.49 15.73 15.52 1,000 700 0.0
15/11/2018
15.49
 8,200 14.67 15.91 14.67 0 900 -0.0
14/11/2018
14.67
 3,366 14.67 14.81 14.50 0 200 -0.0
13/11/2018
14.67
 2,420 14.85 14.85 14.50 0 0 0
12/11/2018
14.85
 1,000 14.92 14.92 14.85 0 0 0
09/11/2018
14.92
 0 14.92 14.92 14.92 0 0 0
08/11/2018
14.92
 1,100 14.67 15.13 14.18 0 0 0
07/11/2018
14.67
 310 14.39 14.67 14.57 0 0 0
06/11/2018
14.39
 2,240 14.35 14.57 14.39 0 40 -0.0
05/11/2018
14.35
 220 15.56 15.56 14.35 0 0 0
02/11/2018
15.56
 1,846 15.06 15.56 14.35 0 0 0
01/11/2018
15.06
 320 16.23 16.23 15.06 0 0 0
31/10/2018
16.23
 358 15.20 16.23 15.91 0 0 0
30/10/2018
15.20
 1,000 15.20 15.20 15.20 0 0 0
29/10/2018
15.20
 3,511 15.20 15.20 15.20 0 0 0
26/10/2018
15.20
 3,930 15.20 15.20 15.20 0 3,900 -0.2
25/10/2018
15.20
 1,430 15.91 15.91 15.20 0 0 0
24/10/2018
15.91
 10 15.91 15.91 15.91 0 0 0
23/10/2018
15.91
 1,754 16.02 16.02 15.91 600 0 0.0
22/10/2018
16.02
 2,000 15.98 16.05 16.02 0 0 0
19/10/2018
15.98
 1,800 16.94 16.94 15.91 0 0 0
18/10/2018
16.94
 100 15.95 16.94 16.94 0 0 0
17/10/2018
15.95
 330 16.62 17.68 15.95 0 30 -0.0
16/10/2018
16.62
 29,454 16.12 16.62 15.91 0 10 -0.0
15/10/2018
16.12
 1,900 16.79 18.03 16.12 200 0 0.0
12/10/2018
16.79
 1,120 16.79 16.79 16.62 0 0 0
11/10/2018
16.79
 2,700 17.01 17.01 15.91 0 0 0
10/10/2018
17.01
 112 17.32 17.32 17.01 0 0 0
09/10/2018
17.32
 2,049 17.61 17.61 16.94 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |