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)
02/01/2018
18.44
 53,980 19.20 19.20 18.41 100 37,700 -2.6
29/12/2017
19.07
 136,669 19.34 19.47 18.25 31,400 74,400 -3.0
28/12/2017
19.34
 117,625 18.33 19.39 18.33 13,300 38,000 -1.7
27/12/2017
18.52
 43,590 18.82 19.20 18.41 100 20,305 -1.4
26/12/2017
19.07
 64,460 19.23 19.23 18.96 24,800 40,859 -1.1
25/12/2017
19.47
 19,428 19.34 19.61 19.26 0 6,000 -0.4
22/12/2017
19.77
 57,072 19.61 19.77 19.07 100 37,200 -2.6
21/12/2017
19.77
 28,150 19.75 19.80 19.50 0 15,000 -1.1
20/12/2017
19.75
 95,040 19.86 19.88 19.34 0 50,000 -3.6
19/12/2017
19.86
 31,240 20.16 20.21 19.86 0 0 0
18/12/2017
20.48
 101,040 20.84 20.97 20.16 0 10,000 -0.7
15/12/2017
20.43
 17,223 20.86 20.86 20.16 0 5,000 -0.4
14/12/2017
20.13
 37,631 19.91 20.40 19.91 0 20,000 -1.5
13/12/2017
20.13
 62,800 20.35 20.62 19.88 0 47,400 -3.5
12/12/2017
20.29
 58,165 20.16 21.00 19.75 12,100 11,011 0.1
11/12/2017
19.75
 49,020 20.10 20.10 19.47 0 12,200 -0.9
08/12/2017
20.10
 85,147 20.97 20.97 19.88 5,600 50,000 -3.3
07/12/2017
20.89
 40,398 21.49 21.65 20.89 2,000 0 0.2
06/12/2017
21.49
 101,730 21.79 21.79 20.73 0 27,700 -2.2
05/12/2017
20.97
 194,453 22.06 22.06 20.56 50,000 54,000 -0.3
04/12/2017
22.06
 142,319 22.44 22.72 21.52 8,800 14,000 -0.4
01/12/2017
22.44
 79,980 23.15 23.15 22.33 1,000 10,000 -0.7
30/11/2017
23.32
 162,450 24.11 24.51 22.61 5,100 27,000 -1.9
29/11/2017
23.89
 269,986 22.58 23.97 22.20 8,000 104,200 -8.1
28/11/2017
22.58
 84,610 22.50 22.72 22.47 100 41,500 -3.4
27/11/2017
22.53
 77,213 22.53 22.74 22.31 2,200 27,100 -2.1
24/11/2017
22.47
 84,300 22.61 22.61 22.20 0 25,000 -2.1
23/11/2017
22.61
 107,279 22.47 22.72 22.12 2,000 4,400 -0.2
22/11/2017
22.33
 49,854 22.06 22.47 21.93 180 5,000 -0.4
21/11/2017
22.47
 59,600 22.04 22.50 21.87 1,000 1,560 0.0
20/11/2017
22.04
 147,570 22.33 22.33 21.54 16,500 6,000 0.8
17/11/2017
22.04
 33,114 21.87 22.04 21.52 4,000 5,000 -0.1
16/11/2017
21.87
 114,220 22.33 22.33 21.38 1,000 21,000 -1.6
15/11/2017
22.06
 21,632 21.52 22.33 21.52 100 5,000 -0.4
14/11/2017
21.52
 160,840 21.93 23.70 21.52 20,000 64,400 -3.7
13/11/2017
21.93
 218,539 20.29 21.93 20.29 25,000 45,420 -1.6
10/11/2017
19.94
 52,616 19.56 20.07 17.62 17,000 6,400 0.8
09/11/2017
19.56
 1,626 19.45 19.56 19.34 0 6 0.0
08/11/2017
19.58
 11,552 19.34 19.58 19.15 0 0 0
07/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/11/2017
19.47
 3,790 19.23 19.56 19.23 0 100 0.0
06/11/2017
19.20
 7,561 19.20 19.34 19.20 0 861 -0.1
03/11/2017
19.20
 4,016 18.67 19.74 18.67 0 3,500 -0.2
02/11/2017
19.20
 6,533 18.16 19.20 18.14 0 4,620 -0.3
01/11/2017
19.42
 19,630 19.47 19.47 18.67 0 8,200 -0.6
31/10/2017
19.52
 14,600 19.47 19.52 19.34 0 0 0
30/10/2017
19.60
 10,949 20.00 20.00 19.20 0 0 0
27/10/2017
19.74
 5,121 19.60 19.74 19.20 0 300 0.0
26/10/2017
20.54
 31,820 19.47 20.54 18.70 5,000 28,300 -1.7
25/10/2017
19.58
 25,257 20.00 20.00 19.47 2,100 13,300 -0.8
24/10/2017
20.00
 46,720 20.27 20.27 19.66 100 21,600 -1.6
23/10/2017
20.27
 19,372 20.27 21.07 19.90 200 7,000 -0.5
20/10/2017
20.27
 36,169 20.94 21.34 19.74 4,100 30,000 -1.8
19/10/2017
19.47
 36,285 19.52 21.07 19.20 0 5,000 -0.4
18/10/2017
19.55
 17,100 19.74 19.76 19.18 4,372,775 0 323.1
17/10/2017
19.74
 2,200 20.75 20.75 19.34 0 0 0
16/10/2017
19.02
 16,892 19.02 19.20 18.99 0 1,000 -0.1
13/10/2017
19.15
 17,300 19.18 19.34 18.70 0 5,000 -0.4
12/10/2017
19.18
 38,680 19.07 19.20 18.88 9,015,771 9,036,751 -1.5
11/10/2017
19.15
 12,955 19.20 19.20 19.07 5,700 4,600 0.1
10/10/2017
19.07
 27,310 18.43 19.20 18.43 100 7,000 -0.5
09/10/2017
19.15
 46,934 19.20 19.26 18.96 27,000 5,316,147 -390.9
06/10/2017
19.20
 20,800 19.28 19.28 19.18 0 10,000 -0.7
05/10/2017
19.20
 9,118 19.26 19.31 18.70 0 0 0
04/10/2017
19.31
 72,820 19.26 19.31 19.18 5,000 35,800 -2.2
03/10/2017
19.20
 36,900 19.34 19.34 19.02 0 14,300 -1.0
02/10/2017
19.34
 98,112 18.67 19.58 18.43 52,300 17,680 2.5
29/09/2017
19.07
 43,252 19.20 19.20 18.70 0 6,700 -0.5
28/09/2017
19.07
 104,353 19.20 19.26 18.99 3,400 1,818,500 -134.1
27/09/2017
18.99
 67,480 18.59 19.60 18.59 28,900 3,217,400 -235.6
26/09/2017
18.48
 14,736 18.64 18.64 18.35 0 891,534 -65.9
25/09/2017
18.30
 24,821 18.67 18.70 18.30 0 1,095,700 -80.9
22/09/2017
18.40
 14,666 18.64 18.64 17.87 0 350 0.0
21/09/2017
18.40
 24,800 19.74 19.74 18.40 0 4,600 -0.3
20/09/2017
18.27
 7,200 18.51 18.51 18.03 0 0 0
19/09/2017
17.92
 13,363 18.14 18.14 17.74 0 0 0
18/09/2017
18.40
 4,400 18.67 18.67 18.35 1,000 0 0.1
15/09/2017
18.27
 3,500 18.27 18.27 18.27 0 0 0
14/09/2017
18.27
 9 18.27 18.27 18.27 9 0 0.0
13/09/2017
18.27
 11,140 19.20 19.20 18.27 2,600 0 0.2
12/09/2017
18.54
 3,648 18.54 18.54 18.54 0 28 0.0
11/09/2017
18.51
 19,446 18.62 18.62 18.40 3,001 0 0.2
08/09/2017
18.62
 18,241 18.54 18.64 18.40 3,530 0 0.2
07/09/2017
18.40
 3,105 19.20 19.20 18.40 3,000 0 0.2
06/09/2017
18.16
 19,886 18.14 18.16 17.87 3,000 0 0.2
05/09/2017
18.14
 6,908 17.39 18.38 17.39 0 0 0
01/09/2017
17.87
 15,750 17.87 17.87 17.79 50 0 0.0
31/08/2017
17.87
 26,960 17.34 17.87 17.34 0 12,200 -0.8
30/08/2017
17.34
 1,600 17.34 17.36 17.34 0 0 0
29/08/2017
17.34
 13,600 17.20 17.34 17.20 2,080 9,200 -0.5
28/08/2017
17.20
 4,550 17.60 17.60 17.07 0 0 0
25/08/2017
16.80
 27,956 17.07 17.10 16.80 0 0 0
24/08/2017
17.07
 40,320 17.34 17.34 17.07 2,000 0 0.1
23/08/2017
17.34
 26,600 17.60 17.60 17.34 0 19,200 -1.3
22/08/2017
17.60
 23,800 17.60 17.60 17.60 23,800 5,000 1.2
21/08/2017
17.60
 29,216 17.60 17.60 17.60 26,500 20,000 0.4
18/08/2017
17.60
 2,400 17.60 17.60 17.60 2,400 0 0.2
17/08/2017
16.54
 84,008 17.87 17.87 16.54 200 0 0.0
16/08/2017
17.87
 19,760 17.74 18.14 17.74 15,000 0 1.0
15/08/2017
17.82
 4,774 17.68 17.82 17.66 0 14 0.0
14/08/2017
17.66
 24,105 17.60 17.66 17.60 0 0 0

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