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)
30/06/2016
14.17
 30,300 13.99 14.21 13.95 100 100 0
29/06/2016
13.99
 15,863 13.80 13.99 13.56 0 60 0.0
28/06/2016
13.80
 5,070 13.78 13.99 13.67 0 0 0
27/06/2016
13.78
 5,804 14.27 14.27 13.48 0 900 -0.1
24/06/2016
14.27
 112,543 14.21 14.53 13.50 20,443 11,600 0.6
23/06/2016
14.21
 10,510 13.78 14.21 13.58 0 0 0
22/06/2016
13.78
 16,224 13.99 14.21 13.78 0 11,000 -0.7
21/06/2016
13.99
 40,843 13.73 14.04 13.37 9,600 11,000 -0.1
20/06/2016
13.73
 2,500 13.78 13.97 13.73 0 0 0
17/06/2016
13.78
 47,004 13.78 13.99 13.67 19,200 12,200 0.4
16/06/2016
13.78
 20,000 13.41 14.53 13.13 14,500 0 0.9
15/06/2016
13.41
 24,500 13.13 13.45 13.13 1,800 0 0.1
14/06/2016
13.13
 8,500 13.33 13.54 13.13 1,900 0 0.1
13/06/2016
13.33
 38,804 13.11 13.35 12.62 2,200 3,100 0.0
10/06/2016
13.11
 53,620 12.70 13.13 12.21 5,000 0 0.3
09/06/2016
12.70
 14,700 12.59 12.70 12.40 4,500 0 0.3
08/06/2016
12.59
 40,704 12.21 12.90 12.16 14,000 1,000 0.8
07/06/2016
12.21
 10,220 12.23 12.23 12.06 0 1,000 -0.1
06/06/2016
12.23
 14,410 12.25 13.13 12.21 0 8,000 -0.5
03/06/2016
12.25
 6,100 12.34 12.34 12.06 0 3,700 -0.2
02/06/2016
12.34
 15,304 12.38 12.38 11.88 0 9,600 -0.5
01/06/2016
12.38
 14,900 12.40 12.90 11.84 0 600 0.0
31/05/2016
12.40
 7,820 12.40 12.40 12.27 1,600 0 0.1
30/05/2016
12.40
 3,100 12.42 12.42 12.29 0 0 0
27/05/2016
12.42
 3,810 12.44 12.44 11.84 0 0 0
26/05/2016
12.44
 18,660 12.49 12.57 12.23 3,200 0 0.2
25/05/2016
12.49
 11,110 12.66 12.92 12.40 0 0 0
24/05/2016
12.66
 6,136 12.68 12.81 12.49 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/05/2016
12.68
 54,510 12.02 13.20 12.23 10,800 0 0.6
20/05/2016
12.02
 45,300 11.67 12.02 11.67 6,400 0 0.4
19/05/2016
11.67
 16,329 11.84 11.84 11.67 200 0 0.0
18/05/2016
11.84
 21,000 12.00 12.02 11.84 3,900 0 0.3
17/05/2016
12.00
 18,800 11.98 12.00 11.49 4,400 6,400 -0.1
16/05/2016
11.98
 9,400 11.97 12.07 11.90 0 0 0
13/05/2016
11.97
 11,915 11.95 12.13 11.90 0 0 0
12/05/2016
11.95
 14,200 12.09 12.16 11.84 0 0 0
11/05/2016
12.09
 7,107 12.04 12.11 12.02 0 0 0
10/05/2016
12.04
 22,280 12.23 12.25 12.02 1,000 0 0.1
09/05/2016
12.23
 20,905 12.27 12.53 12.02 0 0 0
06/05/2016
12.27
 11,930 12.27 12.37 12.11 0 0 0
05/05/2016
12.27
 22,100 11.97 12.73 12.20 0 0 0
04/05/2016
11.97
 23,879 11.86 12.02 11.79 2,100 10,000 -0.5
29/04/2016
11.86
 22,100 12.06 12.20 11.67 0 0 0
28/04/2016
12.06
 8,740 11.93 12.07 11.60 100 0 0.0
27/04/2016
11.93
 25,886 12.16 12.16 11.79 0 0 0
26/04/2016
12.16
 42,100 12.20 12.23 12.11 0 100 0.0
25/04/2016
12.20
 56,200 12.71 12.73 12.20 7,000 14,043 -0.5
22/04/2016
12.71
 12,400 12.73 12.73 12.39 0 0 0
21/04/2016
12.73
 45,910 12.37 12.73 12.20 8,100 3,400 0.3
20/04/2016
12.37
 17,310 12.48 12.55 12.32 0 0 0
19/04/2016
12.48
 13,967 12.71 12.82 12.37 7,800 0 0.6
15/04/2016
12.71
 43,100 12.73 12.90 12.23 0 3,600 -0.3
14/04/2016
12.73
 39,523 12.02 12.73 11.83 25,400 0 1.8
13/04/2016
12.02
 49,700 12.20 12.23 11.97 27,000 1,000 1.8
12/04/2016
12.20
 25,472 12.16 12.37 11.90 0 11,700 -0.8
11/04/2016
12.16
 61,955 12.21 12.23 11.68 8,100 39,500 -2.2
08/04/2016
12.21
 88,400 12.20 12.25 12.07 8,100 57,800 -3.4
07/04/2016
12.20
 30,756 12.18 12.37 12.02 6,100 7,300 -0.1
06/04/2016
12.18
 48,886 11.67 12.20 11.81 7,600 6,000 0.1
05/04/2016
11.67
 25,271 11.67 11.79 11.22 1,000 0 0.1
04/04/2016
11.67
 21,600 11.68 11.93 11.67 0 0 0
01/04/2016
11.68
 48,635 11.93 11.93 11.67 20,000 0 1.3
31/03/2016
11.93
 70,675 12.21 12.43 11.84 73,000 70,900 0.1
30/03/2016
12.21
 102,249 11.97 12.74 11.68 23,000 20,300 0.2
29/03/2016
11.97
 133,020 12.18 12.69 11.97 60,000 87,400 -1.9
28/03/2016
12.18
 147,010 11.08 12.18 11.07 26,400 0 1.8
25/03/2016
11.08
 44,000 11.14 11.14 10.69 1,600 0 0.1
24/03/2016
11.14
 92,994 10.92 11.31 10.64 19,800 0 1.2
23/03/2016
10.92
 34,000 10.96 10.96 10.76 4,500 0 0.3
22/03/2016
10.96
 50,788 10.66 10.96 10.69 24,300 0 1.5
21/03/2016
10.66
 87,466 10.25 10.87 10.22 10,900 2,000 0.5
18/03/2016
10.25
 36,240 10.02 10.41 10.15 0 0 0
17/03/2016
10.02
 13,950 10.08 10.09 10.02 4,800 0 0.3
16/03/2016
10.08
 14,200 10.06 10.15 10.02 2,000 0 0.1
15/03/2016
10.06
 21,000 10.22 10.22 10.04 1,000 0 0.1
14/03/2016
10.22
 7,736 10.18 10.22 10.11 10 0 0.0
11/03/2016
10.18
 11,850 10.18 10.25 10.08 0 0 0
10/03/2016
10.18
 2,900 10.23 10.23 10.04 1,700 0 0.1
09/03/2016
10.23
 11,000 9.99 10.25 10.00 2,000 0 0.1
08/03/2016
9.99
 28,820 10.18 10.22 9.90 5,700 18,120 -0.7
07/03/2016
10.18
 22,454 10.41 10.41 10.18 4,500 0 0.3
04/03/2016
10.41
 19,986 10.48 10.52 10.41 1,900 0 0.1
03/03/2016
10.48
 25,300 10.41 10.48 10.08 18,500 0 1.1
02/03/2016
10.41
 51,058 10.16 10.41 10.16 22,000 0 1.3
01/03/2016
10.16
 13,210 9.92 10.20 9.90 1,000 0 0.1
29/02/2016
9.92
 8,885 9.97 9.99 9.90 1,500 0 0.1
26/02/2016
9.97
 17,711 10.06 10.15 9.90 3,000 0 0.2
25/02/2016
10.06
 32,600 10.29 10.29 9.93 7,000 6,400 0.0
24/02/2016
10.29
 5,910 10.41 10.41 10.25 11,000 10,000 0.1
23/02/2016
10.41
 51,442 10.43 10.52 10.25 48,900 10,000 2.3
22/02/2016
10.43
 78,006 10.34 10.52 10.34 26,800 35,000 -0.5
19/02/2016
10.34
 69,911 9.99 10.38 9.99 34,500 1,509 1.9
18/02/2016
9.99
 13,205 10.00 10.00 9.97 2,500 0 0.1
17/02/2016
10.00
 51,610 9.72 10.06 9.55 18,900 0 1.0
16/02/2016
9.72
 34,950 9.46 9.72 9.46 16,400 0 0.9
15/02/2016
9.46
 6,100 9.39 9.63 9.46 3,900 0 0.2
05/02/2016
9.39
 1,100 9.77 9.77 9.39 0 0 0
04/02/2016
9.77
 200 9.44 9.77 9.44 0 0 0
03/02/2016
9.44
 5,500 9.44 9.46 9.37 0 0 0
02/02/2016
9.44
 14,700 9.55 9.55 9.37 100 0 0.0

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