CTCP Nhựa Thiếu niên Tiền Phong (ntp)

64.20
-0.80
(-1.23%)
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
(2025-11-12) 		3 4.78% 3,386,100 -121,400 -7.6
62.60
65.70
65
2 tháng
(2025-10-13) 		2.70 4.29% 9,959,600 -924,300 -59.4
62.10
66.90
65
3 tháng
(2025-09-15) 		-1.30 -1.94% 13,991,400 -1,190,800 -75.9
61.90
67
65
6 tháng
(2025-06-16) 		-0.30 -0.45% 38,482,300 -1,713,540 -98.1
59.70
70
65
12 tháng
(2024-12-17) 		13.57 26.04% 91,941,289 254,107 34.2
44.40
70
65
24 tháng
(2023-12-25) 		39.07 146.72% 165,970,971 -1,246,465 -59.7
26.27
70
65
36 tháng
(2022-12-28) 		43.96 202.22% 174,984,818 -1,135,699 -55.9
20.92
70
65
60 tháng
(2021-01-07) 		45.49 225.07% 230,438,415 -2,531,945 -143.4
17.67
70
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
26.49
 18,200 26.56 26.63 26.27 0 0 0
08/12/2023
26.56
 35,900 26.77 26.99 26.27 0 600 -0.0
07/12/2023
26.77
 90,100 26.13 26.84 25.91 0 500 -0.0
06/12/2023
26.13
 27,000 26.20 26.34 26.05 0 0 0
05/12/2023
26.20
 17,200 26.34 26.34 25.91 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
26.34
 55,800 25.91 26.99 26.05 0 0 0
01/12/2023
25.91
 16,500 25.84 25.98 25.77 0 100 0
30/11/2023
25.84
 38,100 25.77 26.05 25.50 0 0 0
29/11/2023
25.77
 19,400 25.84 25.98 25.77 0 0 0
28/11/2023
25.84
 34,300 25.91 25.91 25.64 0 0 0
27/11/2023
25.91
 27,800 26.12 26.19 25.77 0 0 0
24/11/2023
26.12
 71,400 26.32 26.32 25.50 0 0 0
23/11/2023
26.32
 55,500 26.46 26.53 26.32 5,300 0 0.2
22/11/2023
26.46
 80,700 26.74 26.88 26.32 0 0 0
21/11/2023
26.74
 20,400 26.60 27.08 26.67 0 0 0
20/11/2023
26.60
 27,000 26.94 27.01 26.60 0 0 0
17/11/2023
26.94
 141,300 26.39 29.01 26.39 0 7,100 -0.3
16/11/2023
26.39
 28,800 26.05 26.46 25.98 0 0 0
15/11/2023
26.05
 6,800 26.12 26.32 25.91 0 100 -0.0
14/11/2023
26.12
 29,700 26.05 26.39 25.64 0 27 -0.0
13/11/2023
26.05
 17,800 26.32 26.60 26.05 0 0 0
10/11/2023
26.32
 5,500 26.53 26.74 26.26 0 0 0
09/11/2023
26.53
 66,200 25.84 26.53 25.84 0 3,200 -0.1
08/11/2023
25.84
 34,400 25.50 25.84 25.50 4,000 0 0.1
07/11/2023
25.50
 7,300 25.77 25.77 25.50 0 0 0
06/11/2023
25.77
 6,900 25.77 25.91 25.70 0 0 0
03/11/2023
25.77
 23,600 25.77 25.91 25.50 0 0 0
02/11/2023
25.77
 18,600 25.29 25.77 25.08 0 300 -0.0
01/11/2023
25.29
 5,200 25.36 25.36 24.81 0 0 0
31/10/2023
25.36
 21,300 25.36 25.36 24.74 0 1,400 -0.1
30/10/2023
25.36
 5,000 25.02 25.50 24.81 300 2,000 -0.1
27/10/2023
25.02
 35,700 25.08 25.08 24.33 0 0 0
26/10/2023
25.08
 80,200 25.77 25.77 24.67 0 0 0
25/10/2023
25.77
 62,400 25.43 26.05 25.29 0 0 0
24/10/2023
25.43
 34,400 25.43 25.70 25.15 0 0 0
23/10/2023
25.43
 63,800 24.67 25.84 25.22 0 0 0
20/10/2023
24.67
 38,900 24.05 24.81 23.98 0 0 0
19/10/2023
24.05
 35,900 24.19 24.19 23.91 0 0 0
18/10/2023
24.19
 29,600 24.53 24.95 24.12 330 0 0.0
17/10/2023
24.53
 16,600 24.53 24.60 24.46 0 0 0
16/10/2023
24.53
 14,800 24.74 25.36 24.53 0 0 0
13/10/2023
24.74
 14,200 24.88 24.88 24.53 0 0 0
12/10/2023
24.88
 12,500 24.81 25.50 24.81 0 0 0
11/10/2023
24.81
 13,300 24.81 25.64 24.74 0 0 0
10/10/2023
24.81
 31,700 24.74 24.95 24.74 3,000 0 0.1
09/10/2023
24.74
 2,100 24.67 25.22 24.74 0 0 0
06/10/2023
24.67
 28,800 25.29 25.29 24.12 100 0 0.0
05/10/2023
25.29
 87,000 25.22 25.29 25.08 3,200 0 0.1
04/10/2023
25.22
 19,400 24.88 25.22 24.81 2,100 0 0.1
03/10/2023
24.88
 18,600 25.50 25.50 24.81 3,100 0 0.1
02/10/2023
25.50
 29,100 25.08 26.05 24.88 2,900 0 0.1
29/09/2023
25.08
 3,800 25.43 26.12 25.02 0 0 0
28/09/2023
25.43
 4,300 25.15 25.84 24.81 100 10 0.0
27/09/2023
25.15
 14,900 24.67 25.15 24.60 0 0 0
26/09/2023
24.67
 23,500 24.67 24.95 24.67 100 0 0.0
25/09/2023
24.67
 42,400 26.32 26.32 24.67 0 12 -0.0
22/09/2023
26.32
 32,100 26.46 26.46 25.50 2,000 0 0.1
21/09/2023
26.46
 41,900 26.46 26.53 26.05 30 0 0.0
20/09/2023
26.46
 43,600 26.53 26.81 26.19 4,917 0 0.2
19/09/2023
26.53
 32,400 26.39 26.88 26.19 2,800 0 0
18/09/2023
26.39
 9,200 26.53 26.94 26.39 9 0 0.0
15/09/2023
26.53
 9,100 27.15 27.15 26.53 3,000 0 0
14/09/2023
27.15
 26,500 27.01 27.50 26.53 0 0 0
13/09/2023
27.01
 14,100 26.60 27.43 26.60 0 2,300 -0.1
12/09/2023
26.60
 28,100 26.81 26.81 26.60 0 300 -0.0
11/09/2023
26.81
 45,500 27.15 27.22 26.81 3,900 0 0.2
08/09/2023
27.15
 41,300 27.43 28.19 26.88 6,000 10 0.2
07/09/2023
27.43
 41,200 27.50 28.87 27.29 1,400 400 0.0
06/09/2023
27.50
 83,700 26.67 27.91 26.88 0 400 -0.0
05/09/2023
26.67
 29,200 26.46 27.15 26.67 0 0 0
31/08/2023
26.46
 27,000 26.74 26.81 26.26 3,100 100 0.1
30/08/2023
26.74
 35,000 26.53 26.81 26.12 4,300 100 0.2
29/08/2023
26.53
 18,200 25.91 26.53 26.05 0 0 0
28/08/2023
25.91
 14,400 26.19 26.67 25.91 0 0 0
25/08/2023
26.19
 25,500 26.67 26.81 26.19 4,200 0 0
24/08/2023
26.67
 8,600 26.19 26.67 26.19 0 89 -0.0
23/08/2023
26.19
 15,500 26.39 26.53 26.19 1,500 0 0.1
22/08/2023
26.39
 53,600 26.67 26.88 25.91 0 0 0
21/08/2023
26.67
 35,800 26.88 26.88 26.19 0 2,000 -0.1
18/08/2023
26.88
 41,800 28.67 28.67 26.88 25 0 0.0
17/08/2023
28.67
 70,800 28.87 28.87 27.77 0 200 -0.0
16/08/2023
28.87
 22,800 28.94 28.94 28.60 0 0 0
15/08/2023
28.94
 8,400 29.01 29.01 28.60 0 0 0
14/08/2023
29.01
 19,700 28.74 29.01 28.53 0 100 -0.0
11/08/2023
28.74
 26,500 29.15 29.36 28.32 0 0 0
10/08/2023
29.15
 73,400 28.94 29.29 28.94 2,100 4,300 -0.1
09/08/2023
28.94
 37,700 28.74 28.94 28.53 100 100 0
08/08/2023
28.74
 26,600 28.87 28.94 28.60 0 0 0
07/08/2023
28.87
 26,100 28.87 28.94 28.39 0 0 0
04/08/2023
28.87
 38,200 28.39 28.87 28.39 0 100 -0.0
03/08/2023
28.39
 32,000 28.46 28.74 28.32 100 100 0
02/08/2023
28.46
 57,300 28.53 29.49 28.25 0 400 -0.0
01/08/2023
28.53
 56,200 28.74 28.94 28.32 0 200 -0.0
31/07/2023
28.74
 45,700 28.74 28.94 28.25 4,012 700 0.1
28/07/2023
28.74
 49,500 28.60 28.94 28.32 3,000 1,435 0.1
27/07/2023
28.60
 50,300 28.81 28.94 28.60 3,000 800 0.1
26/07/2023
28.81
 57,600 29.29 29.29 28.60 2,500 900 0.1
25/07/2023
29.29
 57,800 28.94 29.91 28.94 7,000 0 0.3
24/07/2023
28.94
 69,400 29.49 29.49 28.60 12,000 1,300 0.4
21/07/2023
29.49
 134,500 29.84 29.84 28.32 500 1,194 -0.0

Chính sách bảo mật | Điều khoản sử dụng |