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)
05/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/01/2016
10.45
 17,100 10.61 10.61 9.99 2,500 0 0.1
04/01/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2016
10.39
 16,300 10.51 10.55 10.38 1,900 0 0.1
31/12/2015
10.12
 25,710 10.22 10.22 10.10 600 0 0.0
30/12/2015
10.13
 5,347 10.25 10.25 10.13 800 0 0.0
29/12/2015
10.25
 12,400 10.17 10.25 10.12 4,700 2,000 0.2
28/12/2015
10.17
 10,500 10.08 10.17 10.02 800 2,000 -0.1
25/12/2015
10.10
 10,800 10.20 10.25 10.08 0 0 0
24/12/2015
10.20
 32,400 10.17 10.32 10.17 0 0 0
23/12/2015
10.17
 29,463 10.22 10.25 10.08 900 1,000 0.0
22/12/2015
10.24
 18,543 10.25 10.29 10.20 900 4,643 -0.2
21/12/2015
10.42
 36,430 10.49 10.49 10.18 14,000 2,500 0.7
18/12/2015
10.54
 87,653 10.35 10.67 10.32 12,600 2,500 0.6
17/12/2015
10.35
 28,250 10.18 10.42 10.18 3,200 0 0.2
16/12/2015
10.20
 24,900 10.15 10.30 10.15 1,100 2,000 -0.1
15/12/2015
10.17
 30,065 10.12 10.29 10.10 2,400 5,500 -0.2
14/12/2015
10.17
 18,000 10.20 10.25 10.08 800 5,100 -0.3
11/12/2015
10.20
 7,700 10.08 10.25 10.08 0 0 0
10/12/2015
10.08
 22,772 10.08 10.17 10.08 4,800 0 0.3
09/12/2015
10.08
 64,730 10.34 10.55 10.08 3,100 12,500 -0.6
08/12/2015
10.42
 37,443 10.00 10.42 9.92 1,900 2,000 0.0
07/12/2015
9.98
 14,300 10.07 10.13 9.98 0 0 0
04/12/2015
10.08
 15,100 10.03 10.13 9.92 1,600 0 0.1
03/12/2015
10.15
 64,547 9.83 10.34 9.83 2,500 0 0.2
02/12/2015
9.80
 27,100 9.88 10.00 9.80 2,000 12,100 -0.6
01/12/2015
9.83
 20,050 9.92 9.92 9.83 0 0 0
30/11/2015
9.83
 67,243 10.00 10.08 9.83 2,400 0 0.1
27/11/2015
10.05
 44,200 9.93 10.13 9.92 1,100 0 0.1
26/11/2015
9.93
 64,901 10.24 10.24 9.93 4,300 3,400 0.1
25/11/2015
10.08
 50,500 10.25 10.50 9.98 2,200 14,300 -0.7
24/11/2015
10.25
 80,857 10.55 10.66 10.08 2,000 7,200 -0.3
23/11/2015
10.55
 80,173 10.92 10.92 10.52 0 2,000 -0.1
20/11/2015
10.91
 43,620 10.76 11.01 10.76 0 20 0.0
19/11/2015
10.92
 38,200 10.92 11.01 10.76 1,000 5,300 -0.3
18/11/2015
11.09
 92,780 10.89 11.09 10.59 7,800 6,000 0.1
17/11/2015
10.91
 128,400 10.92 11.51 10.76 6,800 7,000 0.0
16/11/2015
10.92
 176,900 10.47 10.92 10.42 4,000 4,200 0.0
13/11/2015
10.47
 134,986 10.08 10.54 9.95 6,000 5,000 0.1
12/11/2015
9.92
 67,600 9.63 9.92 9.61 2,900 0 0.2
11/11/2015
9.66
 27,500 9.60 9.78 9.55 1,000 0 0.1
10/11/2015
9.66
 58,600 9.58 9.87 9.58 2,600 0 0.1
09/11/2015
9.60
 61,010 9.66 9.78 9.60 2,300 0 0.1
06/11/2015
9.73
 130,200 10.00 10.07 9.63 0 0 0
05/11/2015
10.00
 113,700 9.93 10.24 9.93 4,100 3,000 0.1
04/11/2015
10.08
 43,502 10.42 10.54 10.08 0 0 0
03/11/2015
10.25
 123,700 10.08 10.47 10.00 4,400 30,000 -1.6
02/11/2015
10.05
 144,330 10.84 10.92 9.78 0 0 0
30/10/2015
10.86
 45,271 10.92 10.94 10.69 0 2,000 -0.1
29/10/2015
10.91
 185,750 10.08 10.91 10.08 0 0 0
28/10/2015
10.08
 67,300 9.98 10.17 9.95 0 0 0
27/10/2015
9.95
 79,022 10.25 10.32 9.95 0 1,700 -0.1
26/10/2015
10.15
 101,635 10.29 10.45 10.10 0 34,000 -2.1
23/10/2015
10.27
 188,726 9.85 10.42 9.83 0 42,800 -2.5
22/10/2015
9.85
 160,110 10.34 10.34 9.76 0 56,600 -3.4
21/10/2015
10.27
 84,500 10.25 10.50 9.93 0 2,000 -0.1
20/10/2015
10.25
 117,750 9.60 10.54 9.60 3,300 13,500 -0.6
19/10/2015
9.58
 175,780 8.82 9.58 8.82 0 44,100 -2.4
16/10/2015
8.92
 78,400 8.91 8.94 8.82 3,000 25,500 -1.2
15/10/2015
8.94
 27,604 8.92 8.94 8.82 2,200 6,204 -0.2
14/10/2015
8.96
 186,880 8.61 9.16 8.61 0 39,930 -2.1
13/10/2015
8.34
 52,660 8.39 8.57 8.34 0 0 0
12/10/2015
8.39
 12,600 8.25 8.40 8.25 0 0 0
09/10/2015
8.30
 22,900 8.57 8.57 8.30 0 0 0
08/10/2015
8.55
 67,515 8.40 8.64 8.32 2,000 0 0.1
07/10/2015
8.45
 26,482 8.50 8.64 8.40 2,000 0 0.1
06/10/2015
8.66
 61,216 8.40 8.74 8.40 4,400 39,000 -1.8
05/10/2015
8.57
 142,435 8.13 8.72 8.08 5,000 100,700 -4.8
02/10/2015
8.13
 93,407 7.73 8.17 7.73 0 48,000 -2.3
01/10/2015
7.73
 52,100 7.66 7.73 7.65 0 27,500 -1.3
30/09/2015
7.66
 47,000 7.83 7.83 7.65 0 28,700 -1.3
29/09/2015
7.83
 1,374 7.23 7.83 7.23 0 200 0.0
28/09/2015
7.83
 56,800 7.90 7.90 7.83 0 46,700 -2.2
25/09/2015
7.90
 93,300 7.90 8.07 7.88 104,700 80,700 1.2
24/09/2015
7.90
 59,300 7.88 7.90 7.88 31,300 51,900 -1.0
23/09/2015
7.90
 71,700 7.73 7.90 7.73 70,000 67,480 0.1
22/09/2015
7.76
 53,000 7.63 7.82 7.63 30,000 49,300 -0.9
21/09/2015
7.60
 23,200 7.58 7.60 7.58 0 23,200 -1.0
18/09/2015
7.73
 30,310 7.56 7.76 7.56 0 30,000 -1.4
17/09/2015
7.82
 508 7.82 7.82 7.82 0 500 0.0
16/09/2015
7.73
 50,000 7.90 7.90 7.73 0 40,000 -1.8
15/09/2015
7.90
 45,100 7.90 7.90 7.88 0 44,600 -2.1
14/09/2015
7.90
 71,200 7.85 7.98 7.85 0 66,300 -3.1
11/09/2015
7.65
 8,261 7.73 7.73 7.65 0 7,500 -0.3
10/09/2015
7.65
 100 7.65 7.65 7.65 0 0 0
09/09/2015
7.73
 10 7.73 7.73 7.73 0 0 0
08/09/2015
7.73
 9,000 7.82 7.90 7.73 0 7,800 -0.4
07/09/2015
8.20
 31,724 8.10 8.32 8.10 65,900 19,600 2.3
04/09/2015
8.24
 0 8.24 8.24 8.24 0 0 0
03/09/2015
8.24
 800 7.65 8.24 7.65 300 0 0.0
01/09/2015
7.66
 27,100 7.66 7.66 7.61 1,000 18,000 -0.8
31/08/2015
7.66
 5,400 7.66 7.66 7.65 0 2,800 -0.1
28/08/2015
7.73
 10,900 7.65 7.73 7.60 10,000 8,890 0.1
27/08/2015
7.65
 600 7.66 7.66 7.65 0 0 0
26/08/2015
7.65
 21 7.65 7.65 7.65 0 0 0
25/08/2015
7.65
 7,800 7.73 7.73 7.48 2,300 0 0.1
24/08/2015
7.68
 67,030 7.76 7.76 7.23 37,400 45,700 -0.4
21/08/2015
7.88
 858 7.88 7.88 7.73 100 0 0.0
20/08/2015
7.88
 21,200 7.73 7.90 7.73 20,700 8,300 0.6
19/08/2015
7.58
 8,488 7.75 7.90 7.58 1,900 4,000 -0.1
18/08/2015
7.90
 5,400 7.82 7.90 7.82 1,500 3,100 -0.1
17/08/2015
7.82
 1,400 7.73 7.82 7.73 0 0 0

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