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)
31/05/2018
14.88
 10,300 14.32 14.88 14.32 0 0 0
30/05/2018
14.88
 100 14.88 14.88 14.88 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2018
14.43
 723 14.46 14.46 14.43 0 0 0
28/05/2018
13.65
 27,660 13.95 14.16 13.62 400 0 0.0
25/05/2018
14.14
 4,764 14.16 14.16 13.89 0 0 0
24/05/2018
14.19
 4,300 14.44 14.44 14.19 0 0 0
23/05/2018
14.16
 1,600 14.30 14.30 13.89 0 1,200 -0.1
22/05/2018
14.38
 10,420 14.57 14.71 13.89 0 0 0
21/05/2018
14.52
 3,529 14.49 14.60 14.49 0 0 0
18/05/2018
14.71
 4,512 15.25 15.25 14.52 0 0 0
17/05/2018
14.57
 872 14.65 14.65 14.57 0 0 0
16/05/2018
14.71
 4,009 15.39 15.39 14.71 0 0 0
15/05/2018
14.71
 1,301 14.84 14.84 14.71 0 1,200 -0.1
14/05/2018
14.44
 21,750 14.44 14.44 14.35 0 0 0
11/05/2018
14.44
 19,800 14.44 14.44 14.33 0 0 0
10/05/2018
14.71
 4,700 14.74 14.76 14.71 0 1,200 -0.1
09/05/2018
14.84
 11,810 15.12 15.12 14.22 0 3,000 -0.2
08/05/2018
15.23
 32,820 15.53 15.53 15.23 0 8,200 -0.5
07/05/2018
15.53
 10,010 15.44 15.53 15.25 0 2,500 -0.1
04/05/2018
15.44
 14,500 15.36 15.44 15.36 0 3,500 -0.2
03/05/2018
15.28
 21,713 15.42 15.42 15.25 0 5,600 -0.3
02/05/2018
15.42
 13,377 15.42 15.66 15.42 0 3,300 -0.2
27/04/2018
15.53
 37,000 15.25 15.53 15.23 15,200 9,700 0.3
26/04/2018
15.25
 19,124 14.98 15.47 14.98 11,000 4,900 0.3
24/04/2018
14.98
 56,661 15.25 15.25 14.90 1,000 13,500 -0.7
23/04/2018
14.98
 46,600 15.36 15.36 14.98 0 11,800 -0.7
20/04/2018
15.33
 22,026 15.25 15.39 15.25 0 5,700 -0.3
19/04/2018
15.20
 70,160 15.25 15.53 15.14 0 19,900 -1.1
18/04/2018
15.25
 11,026 15.42 15.44 15.25 0 5,900 -0.3
17/04/2018
15.69
 14,411 16.48 16.48 15.20 0 5,600 -0.3
16/04/2018
15.39
 48,320 15.91 15.91 14.98 0 14,000 -0.8
13/04/2018
15.91
 15,220 16.34 16.34 15.91 100 5,000 -0.3
12/04/2018
16.34
 4,430 16.59 16.59 16.34 200 1,000 0.0
11/04/2018
16.40
 9,253 17.00 17.00 16.40 1,700 3,700 -0.1
10/04/2018
16.61
 6,270 16.78 16.78 16.61 0 2,000 -0.1
09/04/2018
16.89
 23,709 16.75 17.02 16.75 10,000 0 0.6
06/04/2018
16.89
 27,150 16.89 16.89 16.78 10,000 2,000 0.5
05/04/2018
16.75
 49,347 16.67 16.86 16.61 46,300 8,000 2.4
04/04/2018
16.67
 15,186 16.56 16.72 16.53 0 0 0
03/04/2018
16.67
 17,310 16.61 16.70 16.56 18,144 24,144 -0.4
02/04/2018
16.89
 8,700 17.02 17.02 16.61 2,700 0 0.2
30/03/2018
16.89
 7,610 16.75 16.89 16.48 0 0 0
29/03/2018
16.89
 9,700 17.02 17.02 16.75 0 0 0
28/03/2018
17.02
 5,201 17.43 17.43 16.94 1,200 0 0.1
27/03/2018
16.89
 11,858 17.16 17.43 16.89 0 0 0
26/03/2018
17.19
 8,400 17.16 17.43 17.05 0 5,100 -0.3
23/03/2018
17.43
 47,462 17.30 17.43 16.89 22,000 5,200 1.1
22/03/2018
17.30
 7,461 17.43 17.43 17.21 0 0 0
21/03/2018
17.21
 18,100 17.16 17.70 17.16 68,720 68,820 0.0
20/03/2018
17.16
 23,210 17.21 17.70 16.89 0 0 0
19/03/2018
17.38
 16,172 17.51 17.57 17.38 0 0 0
16/03/2018
17.57
 15,620 17.57 17.84 17.46 0 0 0
15/03/2018
17.57
 64,000 17.73 17.73 17.51 0 0 0
14/03/2018
17.92
 40,592 18.36 18.36 17.65 0 0 0
13/03/2018
17.70
 15,524 17.84 18.19 17.70 0 0 0
12/03/2018
17.84
 33,710 18.39 18.39 17.70 0 0 0
09/03/2018
18.25
 10,665 18.25 18.44 17.84 2,400 0 0.2
08/03/2018
17.98
 15,700 18.09 18.30 17.98 0 0 0
07/03/2018
18.09
 14,880 18.25 18.39 18.06 0 0 0
06/03/2018
18.25
 12,410 18.44 18.44 18.25 900 0 0.1
05/03/2018
18.71
 6,420 18.77 18.77 18.36 100 0 0.0
02/03/2018
18.25
 49,540 18.44 18.44 18.19 4,000 0 0.3
01/03/2018
18.44
 20,510 18.52 18.55 18.25 1,000 200 0.1
28/02/2018
18.71
 15,963 18.68 18.79 18.41 0 0 0
27/02/2018
18.68
 40,910 18.41 18.68 18.22 0 0 0
26/02/2018
18.41
 31,501 18.93 18.96 18.00 1,600 0 0.1
23/02/2018
19.04
 54,400 18.58 19.07 18.25 15,000 0 1.0
22/02/2018
18.58
 27,740 18.52 19.07 18.52 16,500 0 1.2
21/02/2018
18.90
 15,123 18.66 18.90 18.66 0 3,600 -0.2
13/02/2018
18.66
 48,455 18.17 18.90 18.17 0 4,000 -0.3
12/02/2018
17.57
 3,700 17.43 17.70 17.43 0 0 0
09/02/2018
17.43
 35,700 17.19 17.43 16.37 18,000 0 1.1
08/02/2018
17.65
 13,400 18.66 18.88 17.19 0 0 0
07/02/2018
17.16
 66,810 17.13 17.98 16.94 0 0 0
06/02/2018
16.34
 192,850 17.30 17.30 15.93 41,000 0 2.4
05/02/2018
17.16
 116,115 17.76 17.79 17.16 800 0 0.1
02/02/2018
17.87
 99,460 17.98 18.11 17.76 400 2,800 -0.2
01/02/2018
18.09
 79,010 18.22 18.25 17.98 500 2,000 -0.1
31/01/2018
18.25
 43,120 18.47 18.47 18.19 1,900 0 0.1
30/01/2018
18.52
 33,115 18.79 19.31 18.11 0 0 0
29/01/2018
18.39
 51,055 18.55 18.58 18.19 0 0 0
26/01/2018
18.52
 71,654 18.93 19.04 18.39 0 0 0
25/01/2018
18.79
 123,534 19.34 19.88 18.71 1,000 100 0.1
24/01/2018
19.07
 65,715 19.07 19.37 18.93 700 0 0.0
23/01/2018
19.07
 68,333 18.88 19.42 18.90 4,000 0 0.3
22/01/2018
18.88
 129,259 18.68 19.34 18.39 1,100 0 0.1
19/01/2018
18.44
 58,168 18.77 18.88 18.39 1,100 0 0.1
18/01/2018
18.52
 27,134 18.25 18.79 18.25 1,500 0 0.1
17/01/2018
18.52
 50,035 18.79 19.88 18.52 4,800 0 0.3
16/01/2018
18.77
 77,651 18.79 19.20 18.52 0 0 0
15/01/2018
18.79
 149,570 18.41 19.88 18.25 0 0 0
12/01/2018
18.74
 58,751 18.85 18.85 18.14 500 0 0.0
11/01/2018
18.79
 67,321 18.77 18.93 18.63 0 0 0
10/01/2018
18.60
 109,467 18.06 18.60 18.06 0 2,100 -0.1
09/01/2018
18.06
 65,141 18.06 18.19 18.03 0 36,420 -2.4
08/01/2018
18.06
 94,760 18.00 18.39 17.92 30,700 35,500 -0.3
05/01/2018
18.03
 87,790 18.03 18.44 17.84 15,000 22,490 -0.5
04/01/2018
18.03
 73,847 18.03 18.36 17.98 10,200 33,000 -1.5
03/01/2018
18.00
 117,572 18.44 18.85 17.98 100 25,037 -1.7
02/01/2018
18.44
 53,980 19.20 19.20 18.41 100 37,700 -2.6

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