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)
12/01/2024
24.06
 205,103 23.37 24.91 23.14 0 14,300 -0.6
11/01/2024
23.43
 70,576 23.54 23.77 23.26 0 23 -0.0
10/01/2024
23.49
 87,889 23.54 23.83 23.14 1,500 0 0.1
09/01/2024
23.54
 192,004 22.63 24.23 22.63 0 6,800 -0.3
08/01/2024
22.57
 88,621 22.23 22.80 22.23 1,500 4,500 -0.1
05/01/2024
21.95
 98,334 22.12 22.17 21.78 0 0 0
04/01/2024
22.17
 61,127 22.29 22.57 22.17 0 500 -0.0
03/01/2024
22.46
 42,045 22.29 22.46 22.23 0 0 0
02/01/2024
22.46
 112,730 22.80 22.80 22.17 0 0 0
01/01/2024
22.52
 126,600 22.23 22.97 22.23 1,500 0 0.1
29/12/2023
22.52
 126,600 22.23 22.97 22.23 1,500 0 0.1
28/12/2023
22.00
 189,293 20.75 22.23 20.75 4,000 6,900 -0.1
27/12/2023
20.86
 48,143 20.98 21.32 20.81 0 0 0
26/12/2023
21.09
 36,655 21.15 21.38 20.92 0 0 0
25/12/2023
21.15
 51,315 20.92 21.32 20.92 0 0 0
22/12/2023
20.86
 45,110 20.29 20.92 20.29 0 0 0
21/12/2023
20.52
 13,801 20.69 20.81 20.41 0 0 0
20/12/2023
20.69
 31,728 20.58 20.75 20.29 0 0 0
19/12/2023
20.58
 24,928 20.24 20.75 20.24 0 28 -0.0
18/12/2023
20.58
 20,738 20.24 20.81 20.24 0 28 -0.0
15/12/2023
20.58
 32,834 20.81 21.09 18.81 0 11 -0.0
14/12/2023
20.81
 17,213 20.75 21.03 20.75 0 6 -0.0
13/12/2023
20.98
 45,426 21.38 21.38 20.75 0 0 0
12/12/2023
21.03
 52,207 21.03 21.38 20.81 22,700 0 0.8
11/12/2023
21.03
 18,220 21.15 21.15 20.86 0 0 0
08/12/2023
21.09
 35,901 21.21 21.43 20.86 0 600 -0.0
07/12/2023
21.26
 90,111 20.75 21.32 20.58 0 500 -0.0
06/12/2023
20.75
 27,001 20.75 20.92 20.69 0 0 0
05/12/2023
20.81
 17,126 20.92 20.92 20.58 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2023
20.92
 55,821 20.81 21.43 20.69 0 0 0
01/12/2023
17.68
 13,681 17.51 17.68 17.51 0 0 0
30/11/2023
20.52
 38,100 20.47 20.69 20.25 0 0 0
29/11/2023
20.47
 19,497 20.63 20.63 20.47 0 0 0
28/11/2023
20.52
 34,408 20.58 20.58 20.36 0 0 0
27/11/2023
20.58
 27,803 20.74 20.80 20.47 0 0 0
24/11/2023
20.74
 70,855 20.91 20.91 20.25 0 0 0
23/11/2023
20.91
 55,586 21.02 21.07 20.91 5,300 0 0.2
22/11/2023
21.02
 80,706 21.34 21.34 20.91 0 0 0
21/11/2023
21.23
 20,506 21.18 21.51 21.18 0 0 0
20/11/2023
21.13
 27,117 21.23 21.45 21.13 0 0 0
17/11/2023
21.40
 141,461 21.34 23.04 20.96 0 7,100 -0.3
16/11/2023
20.96
 28,804 20.69 21.02 20.63 0 0 0
15/11/2023
20.69
 6,867 20.80 20.91 20.58 0 100 -0.0
14/11/2023
20.74
 29,752 20.80 20.96 20.36 0 27 -0.0
13/11/2023
20.69
 17,886 21.13 21.13 20.69 0 0 0
10/11/2023
20.91
 5,505 21.23 21.23 20.85 0 0 0
09/11/2023
21.07
 66,262 20.52 21.07 20.52 0 3,200 -0.1
08/11/2023
20.52
 34,401 20.52 20.52 20.25 4,000 0 0.1
07/11/2023
22.60
 55,870 23.42 23.42 22.49 3,200 0 0.1
06/11/2023
20.47
 6,934 20.52 20.58 20.41 0 0 0
03/11/2023
20.47
 23,610 20.47 20.58 20.25 0 0 0
02/11/2023
20.47
 18,655 20.09 20.47 19.92 0 300 -0.0
01/11/2023
20.09
 5,200 19.98 20.14 19.70 0 0 0
31/10/2023
20.14
 21,310 19.92 20.14 19.65 0 1,400 -0.1
30/10/2023
20.14
 5,148 19.92 20.25 19.70 300 2,000 -0.1
27/10/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
26/10/2023
19.92
 80,211 20.25 20.25 19.59 0 0 0
25/10/2023
20.47
 62,400 20.20 20.69 20.09 0 0 0
24/10/2023
20.20
 34,418 19.98 20.41 19.98 0 0 0
23/10/2023
20.20
 63,837 20.14 20.52 20.03 0 0 0
20/10/2023
19.59
 38,960 19.16 19.70 19.05 0 0 0
19/10/2023
19.10
 35,950 19.16 19.21 18.99 0 0 0
18/10/2023
19.21
 29,650 19.81 19.81 19.16 330 0 0.0
17/10/2023
19.48
 16,611 19.48 19.54 19.43 0 0 0
16/10/2023
19.48
 14,813 20.14 20.14 19.48 0 0 0
13/10/2023
19.65
 14,210 19.76 19.76 19.48 0 0 0
12/10/2023
19.76
 12,544 20.25 20.25 19.70 0 0 0
11/10/2023
19.70
 13,330 19.92 20.36 19.65 0 0 0
10/10/2023
19.70
 31,787 19.76 19.81 19.65 3,000 0 0.1
09/10/2023
19.65
 2,181 19.65 20.03 19.65 0 0 0
06/10/2023
19.59
 28,822 20.03 20.03 19.16 100 0 0.0
05/10/2023
20.09
 87,000 20.03 20.09 19.92 3,200 0 0.1
04/10/2023
20.03
 19,408 19.70 20.03 19.70 2,100 0 0.1
03/10/2023
19.76
 18,600 20.25 20.25 19.70 3,100 0 0.1
02/10/2023
20.25
 29,100 19.92 20.69 19.76 2,900 0 0.1
29/09/2023
19.92
 3,800 20.74 20.74 19.87 0 0 0
28/09/2023
20.20
 4,323 20.52 20.52 19.70 100 10 0.0
27/09/2023
19.98
 14,949 19.70 19.98 19.54 0 0 0
26/09/2023
19.59
 23,538 19.70 19.81 19.59 100 0 0.0
25/09/2023
19.59
 42,461 20.52 20.52 19.59 0 12 -0.0
22/09/2023
20.91
 32,200 20.74 20.91 20.25 2,000 0 0.1
21/09/2023
21.02
 42,015 21.02 21.07 20.69 30 0 0.0
20/09/2023
21.02
 43,681 21.29 21.29 20.80 4,917 0 0.2
19/09/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
18/09/2023
20.96
 9,209 21.40 21.40 20.96 9 0 0.0
15/09/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
14/09/2023
21.56
 26,503 21.45 21.84 21.07 0 0 0
13/09/2023
21.45
 14,169 21.13 21.78 21.13 0 2,300 -0.1
12/09/2023
21.13
 28,169 21.29 21.29 21.13 0 300 -0.0
11/09/2023
21.29
 45,519 21.56 21.62 21.29 3,900 0 0.2
08/09/2023
21.56
 41,488 22.38 22.38 21.34 6,000 10 0.2
07/09/2023
21.78
 41,367 22.11 22.93 21.67 1,400 400 0.0
06/09/2023
21.84
 83,874 21.34 22.17 21.34 0 400 -0.0
05/09/2023
21.18
 29,500 21.29 21.56 21.18 0 0 0
04/09/2023
17.24
 11,755 17.24 17.24 17.18 800 0 0.0
01/09/2023
17.68
 7,527 17.79 17.79 17.51 0 0 0
31/08/2023
21.02
 27,037 21.23 21.29 20.85 3,100 100 0.1
30/08/2023
21.23
 35,004 20.85 21.29 20.74 4,300 100 0.2
29/08/2023
21.07
 18,305 20.69 21.07 20.69 0 0 0
28/08/2023
20.58
 14,425 21.18 21.18 20.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |