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
55.10
55.10
2 tháng
(2026-08-17) 		2 3.93% 7,395,400 169,700 5.8
50.10
55.10
55.10
3 tháng
(2026-07-16) 		4.70 9.75% 10,371,900 -431,900 -23.2
47.60
55.10
55.10
6 tháng
(2026-04-17) 		4.22 8.67% 16,353,400 387,400 22.7
47.54
62.70
55.10
12 tháng
(2025-10-20) 		2.71 5.39% 52,881,200 -2,710,400 -170.0
44.29
62.70
55.10
24 tháng
(2024-10-24) 		14.88 39.15% 145,921,319 -1,963,399 -109.2
26.79
62.70
55.10
36 tháng
(2023-10-30) 		32.76 162.66% 209,311,821 -3,319,772 -194.4
17.68
62.70
55.10
60 tháng
(2021-11-09) 		26.78 102.52% 258,593,450 -4,199,802 -249.4
14.03
62.70
55.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2018
12.69
 1,800 13.42 13.42 12.64 0 0 0
18/10/2018
13.45
 100 13.45 13.45 13.45 0 0 0
17/10/2018
12.66
 330 13.20 14.04 12.66 0 30 0.0
16/10/2018
13.20
 29,454 13.20 13.20 12.64 0 10 0.0
15/10/2018
12.80
 1,900 14.32 14.32 12.80 200 0 0.0
12/10/2018
13.34
 1,120 13.20 13.34 13.20 0 0 0
11/10/2018
13.34
 2,700 12.64 13.34 12.64 0 0 0
10/10/2018
13.51
 112 13.51 13.51 13.51 0 0 0
09/10/2018
13.76
 2,049 13.76 13.76 13.45 300 0 0.0
08/10/2018
13.98
 1,100 13.37 13.98 13.37 0 0 0
05/10/2018
13.37
 1,513 13.98 14.04 13.37 0 0 0
04/10/2018
14.01
 2,101 13.93 14.12 13.93 400 0 0.0
03/10/2018
14.04
 2,050 14.04 14.04 14.04 0 0 0
02/10/2018
14.54
 13 14.54 14.54 14.54 0 0 0
01/10/2018
14.54
 20,733 13.48 14.54 13.48 0 0 0
28/09/2018
13.87
 3,334 13.93 13.98 13.87 200 0 0.0
27/09/2018
13.90
 1,350 14.74 14.74 13.90 0 0 0
26/09/2018
14.04
 1,700 14.32 14.32 13.90 0 0 0
25/09/2018
14.49
 16,000 14.24 14.49 14.04 15,500 200 0.8
24/09/2018
14.29
 5,603 14.43 14.43 13.76 200 0 0.0
21/09/2018
14.46
 49,420 13.59 14.60 13.59 11,020 0 0.6
20/09/2018
13.62
 2,900 13.62 13.62 13.62 1,000 0 0.0
19/09/2018
13.62
 10,123 13.48 13.62 13.48 5,000 6,900 -0.1
18/09/2018
13.51
 5,600 13.42 14.60 13.42 5,000 100 0.2
17/09/2018
13.45
 620 12.86 13.73 12.86 0 0 0
14/09/2018
12.86
 1,200 13.93 13.93 12.86 0 0 0
13/09/2018
13.93
 20 13.93 13.93 13.93 0 0 0
12/09/2018
13.93
 47 13.93 13.93 13.93 0 0 0
11/09/2018
13.93
 2,530 13.20 13.93 13.20 0 100 0.0
10/09/2018
13.11
 220 13.73 13.73 13.11 0 0 0
07/09/2018
13.56
 10,820 13.20 13.70 13.20 6,000 0 0.3
06/09/2018
13.62
 16,500 12.64 13.62 12.64 16,000 0 0.8
05/09/2018
13.48
 3,000 13.48 13.62 13.48 0 0 0
04/09/2018
13.56
 2,420 12.64 13.67 12.64 0 0 0
31/08/2018
13.59
 172 13.59 13.59 13.59 20 0 0.0
30/08/2018
13.59
 544 13.59 13.59 13.59 0 2 0.0
29/08/2018
13.59
 14,500 13.03 13.59 13.03 13,500 0 0.6
28/08/2018
13.03
 5,822 12.64 13.03 12.64 0 0 0
27/08/2018
12.78
 24,465 12.64 12.92 12.64 10,000 0 0.5
24/08/2018
12.64
 3,074 12.49 12.64 12.49 0 0 0
23/08/2018
12.49
 9,722 12.16 12.49 12.16 100 8,600 -0.4
22/08/2018
12.35
 20 12.35 12.35 12.35 0 0 0
21/08/2018
12.35
 50 12.35 12.35 12.35 0 0 0
20/08/2018
12.35
 3,844 12.33 12.35 12.33 0 900 0.0
17/08/2018
12.33
 4,700 12.35 12.64 12.24 0 0 0
16/08/2018
12.35
 9,030 12.24 12.35 12.21 0 0 0
15/08/2018
12.24
 3,754 12.19 12.64 12.19 0 0 0
14/08/2018
12.58
 383 12.58 12.58 12.58 0 0 0
13/08/2018
12.64
 9,111 12.64 12.64 12.07 0 0 0
10/08/2018
12.49
 210 12.49 12.49 12.49 0 0 0
09/08/2018
12.75
 5,450 12.35 12.75 12.35 0 0 0
08/08/2018
12.35
 6,888 12.58 12.58 12.35 3,700 0 0.2
07/08/2018
12.55
 1,500 12.35 12.55 12.35 0 0 0
06/08/2018
12.55
 0 12.55 12.55 12.55 0 0 0
03/08/2018
12.55
 7,060 12.07 12.55 12.07 4,100 0 0.2
02/08/2018
12.49
 1,000 12.61 12.61 12.49 0 0 0
01/08/2018
12.49
 4,902 12.92 12.92 12.49 0 0 0
31/07/2018
12.41
 11,314 12.49 12.75 12.75 0 0 0
30/07/2018
12.41
 6,100 12.24 12.49 12.24 0 0 0
27/07/2018
12.24
 10,200 12.21 12.27 12.07 0 0 0
26/07/2018
11.96
 2,960 12.35 12.49 11.96 0 0 0
25/07/2018
11.88
 5,230 11.96 12.13 11.88 0 0 0
24/07/2018
11.99
 2,000 11.99 11.99 11.99 0 0 0
23/07/2018
12.21
 32,400 11.93 12.21 11.93 0 0 0
20/07/2018
11.93
 2,200 11.88 12.38 11.88 0 0 0
19/07/2018
11.88
 12,620 12.30 12.35 11.79 0 10,700 -0.5
18/07/2018
12.30
 4,080 12.21 12.47 12.21 0 0 0
17/07/2018
12.21
 6,950 12.07 12.21 12.07 0 0 0
16/07/2018
12.19
 306 12.07 12.19 12.07 0 0 0
13/07/2018
12.07
 9,362 11.79 12.07 11.79 0 2,059 -0.1
12/07/2018
11.93
 6,120 11.93 11.93 11.79 0 0 0
11/07/2018
11.79
 30,104 11.79 11.82 11.65 0 0 0
10/07/2018
12.07
 7,500 12.07 12.07 11.79 0 500 0.0
09/07/2018
11.91
 9,200 11.57 12.07 11.57 0 2,300 -0.1
06/07/2018
11.51
 13,600 11.51 11.85 11.51 0 2,900 -0.1
05/07/2018
11.51
 16,700 11.65 11.79 11.51 0 0 0
04/07/2018
11.79
 5,200 11.79 11.99 11.79 0 0 0
03/07/2018
11.34
 20,329 12.55 12.64 11.34 0 200 0.0
02/07/2018
12.55
 15,100 12.64 12.92 12.55 0 100 0.0
29/06/2018
12.92
 7,500 13.34 13.34 12.89 0 1,000 0.0
28/06/2018
12.92
 20,039 13.20 13.20 12.92 0 900 0.0
27/06/2018
13.34
 21,500 13.48 13.48 12.92 0 0 0
26/06/2018
13.48
 300 13.48 13.48 13.48 0 0 0
25/06/2018
13.14
 6,300 12.92 13.62 12.92 0 0 0
22/06/2018
13.87
 6,500 13.73 14.26 13.73 800 0 0.0
21/06/2018
12.97
 6,010 13.20 13.48 12.97 0 1,100 -0.1
20/06/2018
13.45
 2,340 13.76 13.76 12.80 0 0 0
19/06/2018
13.34
 20,610 13.20 13.34 12.24 0 4,200 -0.2
18/06/2018
13.59
 4,812 13.76 13.76 13.59 0 0 0
15/06/2018
13.62
 8,549 13.70 13.73 13.62 0 2,400 -0.1
14/06/2018
14.01
 26,610 14.32 15.39 13.65 0 10,300 -0.5
13/06/2018
14.01
 25,020 14.10 14.10 14.01 0 0 0
12/06/2018
14.18
 28,112 14.32 14.32 14.04 0 7,200 -0.4
11/06/2018
14.32
 7,900 13.62 14.60 13.14 0 2,300 -0.1
08/06/2018
14.32
 5,350 14.85 14.85 14.32 0 1,300 -0.1
07/06/2018
14.32
 17,910 13.14 14.32 13.14 0 15,302 -0.8
06/06/2018
14.38
 8,030 14.32 14.38 14.32 0 4,900 -0.3
05/06/2018
14.32
 3,440 14.46 14.46 14.18 0 1,100 -0.1
04/06/2018
14.85
 2,250 14.83 14.85 14.83 1,900 100 0.1
01/06/2018
14.88
 4,190 14.88 14.88 14.32 0 0 0

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