CTCP Nhựa Thiếu niên Tiền Phong (ntp)

70
1
(1.45%)
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
(2025-06-23) 		3.93 6.18% 8,312,500 -38,900 -0.9
63
69
69
2 tháng
(2025-05-26) 		4.54 7.20% 17,691,200 620,700 50.2
60.26
69
69
3 tháng
(2025-04-24) 		7.83 13.10% 27,945,300 148,000 23.9
58.21
69
69
6 tháng
(2025-01-24) 		17.45 34.79% 56,002,548 2,455,500 172.4
44.40
69
69
12 tháng
(2024-07-29) 		19.33 40.04% 111,386,258 1,374,403 101.5
44.34
69
69
24 tháng
(2023-08-03) 		39.21 138.09% 141,649,171 961,665 76.9
24.05
69
69
36 tháng
(2022-08-08) 		41.29 156.94% 153,633,744 1,024,080 79.1
17.67
69
69
60 tháng
(2020-08-18) 		51.98 332.71% 208,432,517 -259,058 -4.8
15.57
69
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2024
48.99
 1,125,661 46.58 50.20 46.26 99,500 18,600 5.0
24/07/2024
46.02
 434,000 44.09 46.18 43.85 5,900 2,700 0.2
23/07/2024
43.61
 143,185 44.01 44.09 42.57 5,900 4,200 0.1
22/07/2024
44.01
 393,490 44.09 44.66 43.37 20,000 42,100 -1.2
19/07/2024
43.45
 225,540 45.38 45.38 43.45 2,300 600 0.1
18/07/2024
45.38
 137,222 44.17 45.38 44.17 3,500 1,300 0.1
17/07/2024
43.93
 708,317 45.62 47.15 43.37 82,700 2,300 4.6
16/07/2024
44.98
 131,877 45.78 45.94 44.66 700 100 0.0
15/07/2024
45.46
 122,419 45.94 45.94 45.30 0 10,400 -0.6
12/07/2024
45.94
 231,794 46.58 47.39 45.38 0 1,800 -0.1
11/07/2024
46.50
 360,637 46.42 47.79 45.94 0 51,300 -3.0
10/07/2024
46.42
 465,108 45.38 47.79 45.22 9,400 53,100 -2.5
09/07/2024
45.30
 261,251 45.94 46.58 45.14 0 41,400 -2.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2024
45.94
 386,195 47.39 48.91 44.98 0 33,700 -1.9
05/07/2024
44.47
 833,644 42.20 44.54 42.06 123,400 139,700 -1.0
04/07/2024
42.35
 124,230 42.13 42.79 41.98 24,500 800 1.4
03/07/2024
42.06
 133,917 41.84 42.64 41.84 26,700 0 1.1
02/07/2024
42.42
 106,046 42.42 43.30 42.06 0 0 0
01/07/2024
42.42
 96,714 41.84 42.42 41.33 2,800 900 0.1
28/06/2024
41.77
 160,423 43.08 43.08 40.96 3,300 1,100 0.1
27/06/2024
43.01
 94,067 42.71 43.30 42.35 0 0 0
26/06/2024
42.71
 121,559 41.98 43.30 41.77 0 5,880 -0.3
25/06/2024
42.71
 264,328 41.33 43.15 39.79 2,000 20,500 -1.1
24/06/2024
41.33
 622,022 46.00 46.00 40.96 900 58,100 -3.4
21/06/2024
45.42
 348,823 46.07 47.39 45.27 100 0 0.0
20/06/2024
45.93
 243,223 45.05 46.95 44.83 0 0 0
19/06/2024
44.98
 213,927 45.20 45.64 44.17 8,100 6,900 0.1
18/06/2024
45.12
 277,013 45.20 45.56 44.39 0 2,800 -0.2
17/06/2024
44.69
 722,865 47.46 48.56 43.88 38,000 70,000 -2.0
14/06/2024
46.66
 895,564 45.64 48.77 45.56 40,500 55,000 -0.9
13/06/2024
45.64
 476,998 43.23 46.00 42.35 104,054 101,254 0.2
12/06/2024
43.23
 485,600 42.06 44.17 41.25 0 82,200 -4.9
11/06/2024
42.20
 276,913 43.08 43.74 41.62 0 0 0
10/06/2024
43.08
 200,799 42.50 43.74 42.35 2,600 3,300 -0.0
07/06/2024
42.57
 322,116 43.81 44.39 42.06 0 0 0
06/06/2024
43.81
 451,582 45.27 45.64 42.93 200 49,100 -3.0
05/06/2024
44.32
 904,414 40.38 44.39 39.72 4,000 59,356 -3.4
04/06/2024
40.38
 197,487 41.04 41.25 40.16 0 700 -0.0
03/06/2024
40.89
 260,111 40.60 41.62 40.60 0 1,200 -0.1
31/05/2024
40.52
 212,202 39.14 40.74 38.70 2,300 2,400 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2024
39.14
 694,357 43.01 43.01 38.33 0 1,800 -0.1
29/05/2024
42.28
 433,163 42.35 43.71 41.85 600 0 0.0
28/05/2024
41.99
 343,607 41.99 43.35 41.56 600 0 0.0
27/05/2024
41.99
 324,006 44.93 45.22 41.77 2,500 11,200 -0.5
24/05/2024
44.93
 813,371 43.78 46.65 43.64 1,000 200 0.0
23/05/2024
42.49
 758,477 40.05 42.49 38.76 0 1,596 -0.1
22/05/2024
38.69
 541,230 35.24 38.69 35.17 6,000 72,670 -3.5
21/05/2024
35.17
 303,282 34.45 36.61 34.45 0 10,300 -0.5
20/05/2024
33.73
 185,504 30.94 33.73 30.94 0 100 -0.0
17/05/2024
30.72
 32,259 30.65 30.72 30.43 0 2,053 -0.1
16/05/2024
30.65
 12,702 30.50 30.65 30.50 400 1,000 -0.0
15/05/2024
30.50
 43,612 30.50 30.58 30.29 100 500 -0.0
14/05/2024
30.36
 25,047 30.36 30.36 30.15 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |