CTCP Nhựa Thiếu niên Tiền Phong (ntp)

62.60
-0.40
(-0.63%)
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
(2025-09-08) 		0.70 1.12% 4,748,400 -250,900 -15.5
61.90
67
62.60
2 tháng
(2025-08-11) 		-3.30 -4.98% 10,959,200 -1,062,640 -65.4
59.70
67
62.60
3 tháng
(2025-07-10) 		-2.80 -4.26% 20,930,000 -1,120,840 -68.2
59.70
70
62.60
6 tháng
(2025-04-11) 		12.44 24.60% 50,968,700 81,660 25.6
50.56
70
62.60
12 tháng
(2024-10-14) 		14.49 29.87% 96,672,633 1,194,961 95.3
44.40
70
62.60
24 tháng
(2023-10-19) 		38.95 161.95% 157,405,571 -309,265 0.1
24.05
70
62.60
36 tháng
(2022-10-24) 		40.13 175.51% 167,194,436 -196,913 3.9
17.67
70
62.60
60 tháng
(2020-11-03) 		44.60 242.33% 223,321,012 -1,691,195 -87.0
17.67
70
62.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2024
51.72
 244,916 52.53 52.61 51.48 9,900 7,300 0.2
13/12/2024
52.21
 238,883 53.01 53.01 52.05 14,500 7,400 0.5
12/12/2024
52.93
 1,030,897 51.40 53.25 51.16 85,800 5,011 5.3
11/12/2024
51.08
 292,335 51.08 51.89 50.92 8,500 8,800 -0.0
10/12/2024
51.08
 321,005 51.00 51.72 50.76 3,900 449 0.2
09/12/2024
51.00
 314,132 51.32 51.80 51.00 0 6,400 -0.4
06/12/2024
51.72
 971,099 51.40 52.45 50.44 20,100 43,200 -1.5
05/12/2024
51.40
 682,242 50.60 52.05 50.36 200 5,900 -0.4
04/12/2024
50.52
 579,229 49.64 50.84 49.64 6,200 25,200 -1.2
03/12/2024
49.48
 813,607 48.35 50.52 47.87 42,100 30,600 0.7
02/12/2024
48.35
 111,927 48.43 48.51 47.95 0 6,600 -0.4
29/11/2024
48.43
 227,710 48.35 48.83 47.87 4,700 6,100 -0.1
28/11/2024
48.35
 444,475 47.15 48.51 46.74 36,600 200 2.2
27/11/2024
46.99
 114,130 47.55 47.71 46.99 0 600 -0.0
26/11/2024
47.55
 206,767 47.71 48.19 47.39 9,100 10,900 -0.1
25/11/2024
47.39
 168,468 46.83 47.47 46.10 18,100 6,000 0.7
22/11/2024
46.83
 176,334 46.42 46.83 46.02 600 7,900 -0.4
21/11/2024
46.42
 76,825 46.58 46.58 46.10 0 9,600 -0.6
20/11/2024
46.42
 191,571 45.78 46.58 45.30 4,400 28,800 -1.4
19/11/2024
45.94
 255,884 47.15 47.31 45.94 0 30,300 -1.8
18/11/2024
47.31
 305,961 47.87 47.87 46.02 11,300 11,700 -0.0
15/11/2024
47.87
 307,259 50.20 50.20 47.87 100 25,100 -1.5
14/11/2024
48.83
 892,735 47.63 49.64 47.63 69,300 9,200 3.7
13/11/2024
47.63
 235,807 47.07 47.87 46.74 3,700 4,400 -0.0
12/11/2024
47.07
 147,641 46.58 48.51 45.78 3,300 19,286 -1.0
11/11/2024
48.11
 430,976 46.58 48.51 45.78 29,900 9,600 1.2
08/11/2024
46.42
 275,664 46.58 46.58 45.62 1,500 61,900 -3.5
07/11/2024
46.66
 142,174 47.23 47.39 46.58 0 2,200 -0.1
06/11/2024
47.23
 222,459 45.70 47.23 45.70 0 0 0
05/11/2024
45.54
 54,960 45.70 45.70 45.14 5,600 2,000 0.2
04/11/2024
45.06
 273,085 46.42 46.50 45.06 0 15,700 -0.9
01/11/2024
46.42
 179,015 47.39 47.39 46.42 700 21,100 -1.2
31/10/2024
47.39
 62,563 47.39 48.03 46.91 1,400 500 0.1
30/10/2024
47.39
 116,112 46.58 47.95 44.01 6,800 4,400 0.1
29/10/2024
47.39
 118,473 46.74 47.63 46.74 13,500 4,500 0.5
28/10/2024
46.74
 286,312 47.39 47.39 46.74 0 2,000 -0.1
25/10/2024
47.39
 166,295 48.51 48.59 47.39 0 3,400 -0.2
24/10/2024
47.87
 168,562 47.87 48.67 47.87 3,500 100 0.2
23/10/2024
47.79
 152,630 47.87 48.19 47.63 1,500 100 0.1
22/10/2024
47.87
 445,693 48.19 49.15 47.71 3,200 3,300 -0.0
21/10/2024
47.95
 648,371 49.07 49.31 47.95 0 37,600 -2.3
18/10/2024
49.72
 269,529 50.60 50.84 49.72 0 0 0
17/10/2024
50.60
 456,141 49.80 50.76 49.40 28,600 0 1.8
16/10/2024
49.80
 745,137 48.11 50.36 48.11 58,200 1,200 3.5
15/10/2024
48.51
 252,463 48.27 48.67 47.63 700 100 0.0
14/10/2024
48.51
 176,391 48.91 49.23 48.19 14,000 14,300 -0.0
11/10/2024
48.75
 185,516 48.35 48.83 47.95 0 6,200 -0.4
10/10/2024
48.51
 168,893 48.99 49.48 48.51 0 23,600 -1.4
09/10/2024
48.91
 137,866 48.99 49.40 48.75 0 26,700 -1.6
08/10/2024
49.40
 609,011 47.39 49.80 47.15 3,900 44,000 -2.4
07/10/2024
47.79
 244,878 49.31 49.31 47.71 4,500 42,400 -2.3
04/10/2024
48.43
 311,216 47.87 48.99 46.99 61,600 7,700 3.2
03/10/2024
47.71
 752,682 47.63 48.43 46.10 49,100 11,900 2.1
02/10/2024
47.55
 609,855 48.99 48.99 47.31 39,300 2,900 2.2
01/10/2024
48.67
 655,703 49.23 49.96 48.59 4,900 4,200 0.0
30/09/2024
49.23
 821,737 51.40 51.40 49.23 10,500 7,500 0.2
27/09/2024
51.40
 504,591 52.05 52.37 51.40 0 220 -0.0
26/09/2024
52.13
 522,141 52.61 52.69 51.89 5,900 0 0.4
25/09/2024
52.61
 649,429 53.25 53.33 51.97 2,500 4,100 -0.1
24/09/2024
53.17
 362,260 52.45 53.33 52.05 39,500 100 2.6
23/09/2024
52.45
 484,061 53.41 53.57 51.89 10,100 100 0.7
20/09/2024
53.33
 649,676 53.81 54.21 52.77 0 18,800 -1.3
19/09/2024
53.33
 922,187 51.00 54.13 51.00 3,800 13,000 -0.6
18/09/2024
51.32
 781,146 50.76 52.85 50.76 12,900 184,900 -11.0
17/09/2024
51.40
 2,363,315 56.22 56.22 50.76 15,900 161,200 -9.7
16/09/2024
56.22
 939,689 57.35 58.55 56.14 11,700 18,970 -0.5
13/09/2024
57.27
 450,002 57.59 58.23 57.19 29,500 5,200 1.7
12/09/2024
57.59
 1,589,157 55.02 59.19 55.02 140,000 88,119 3.8
11/09/2024
55.58
 559,518 55.26 56.38 54.13 19,000 19,200 0.0
10/09/2024
55.18
 992,096 54.46 56.62 54.05 8,700 6,100 0.2
09/09/2024
54.05
 179,997 54.62 54.94 54.05 0 0 0
06/09/2024
55.02
 330,440 53.41 55.02 52.45 7,700 3,807 0.3
05/09/2024
53.33
 443,258 54.54 55.42 52.21 5,900 7,270 -0.1
04/09/2024
54.54
 520,691 55.02 55.34 54.05 500 31,312 -2.1
30/08/2024
55.82
 303,028 55.18 56.30 54.70 3,900 32,300 -2.0
29/08/2024
55.18
 136,623 56.14 56.14 54.70 0 21,000 -1.4
28/08/2024
55.34
 257,921 57.03 57.03 55.18 200 47,100 -3.3
27/08/2024
56.54
 746,895 54.37 56.54 54.21 75,400 57,600 1.3
26/08/2024
54.37
 468,580 55.90 57.35 53.81 19,800 10,900 0.6
23/08/2024
55.74
 420,998 56.54 57.43 55.66 3,800 67,400 -4.5
22/08/2024
56.54
 550,773 56.86 59.11 56.46 4,900 72,500 -4.8
21/08/2024
56.46
 841,186 55.10 57.43 54.86 39,800 282,400 -16.8
20/08/2024
55.98
 761,970 56.95 58.23 55.18 31,800 87,500 -3.9
19/08/2024
56.95
 707,596 58.07 58.71 55.66 54,100 207,000 -10.8
16/08/2024
56.95
 1,556,950 51.40 56.95 51.24 74,900 16,600 4.1
15/08/2024
51.80
 412,869 51.40 53.01 50.20 40,200 7,500 2.1
14/08/2024
51.40
 1,081,483 49.80 52.53 49.72 113,000 5,400 6.9
13/08/2024
49.23
 225,979 49.64 49.64 48.43 17,800 3,800 0.9
12/08/2024
49.64
 333,856 48.51 49.96 47.79 10,200 3,900 0.4
09/08/2024
48.43
 535,854 48.27 50.68 48.27 2,800 18,500 -1.0
08/08/2024
48.19
 216,918 48.91 49.07 47.79 1,700 21,700 -1.2
07/08/2024
48.91
 711,244 45.78 49.48 45.78 9,100 54,600 -2.7
06/08/2024
45.78
 337,893 44.34 46.99 44.34 15,300 18,000 -0.1
05/08/2024
44.34
 395,838 45.78 46.74 44.34 33,600 46,500 -0.8
02/08/2024
47.15
 460,084 45.30 47.15 43.37 10,600 73,400 -3.6
01/08/2024
45.30
 949,338 44.42 49.56 44.42 69,300 35,300 1.9
31/07/2024
49.31
 313,194 50.20 50.60 48.99 3,000 17,600 -0.9
30/07/2024
50.20
 808,480 48.19 52.13 47.79 78,400 11,900 4.2
29/07/2024
48.27
 735,564 49.40 50.28 48.27 10,400 299,200 -17.6
26/07/2024
49.40
 464,906 49.40 50.52 48.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |