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)
25/08/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
24/08/2023
21.18
 8,689 20.85 21.18 20.80 0 89 0.0
23/08/2023
20.80
 15,532 20.96 21.07 20.80 1,500 0 0.1
22/08/2023
20.96
 53,651 21.18 21.34 20.58 0 0 0
21/08/2023
21.18
 35,896 20.80 21.34 20.80 0 2,000 -0.1
18/08/2023
21.34
 41,857 22.66 22.66 21.34 25 0 0.0
17/08/2023
22.77
 70,901 22.71 22.82 22.06 0 200 0.0
16/08/2023
22.93
 22,800 22.71 22.93 22.71 0 0 0
15/08/2023
22.99
 8,400 23.04 23.04 22.71 0 0 0
14/08/2023
23.04
 19,719 23.04 23.04 22.66 0 100 0.0
11/08/2023
22.82
 26,500 23.15 23.31 22.49 0 0 0
10/08/2023
23.15
 73,598 22.99 23.26 22.99 2,100 4,300 -0.1
09/08/2023
22.99
 37,941 22.82 22.99 22.66 100 100 0
08/08/2023
22.82
 26,650 22.93 22.99 22.71 0 0 0
07/08/2023
22.93
 26,160 22.99 22.99 22.55 0 0 0
04/08/2023
22.93
 38,219 22.55 22.93 22.55 0 100 0.0
03/08/2023
22.55
 32,022 22.49 22.82 22.49 100 100 0
02/08/2023
22.60
 57,367 22.77 23.42 22.44 0 400 0.0
01/08/2023
22.66
 56,217 22.82 22.99 22.49 0 200 0.0
31/07/2023
22.82
 45,851 22.99 22.99 22.44 4,012 700 0.1
28/07/2023
22.82
 49,610 22.71 22.99 22.49 3,000 1,435 0.1
27/07/2023
22.71
 50,313 22.77 22.99 22.71 3,000 800 0.1
26/07/2023
22.88
 57,688 22.99 23.15 22.71 2,500 900 0.1
25/07/2023
23.26
 57,901 22.99 23.75 22.99 7,000 0 0.3
24/07/2023
22.99
 69,425 23.37 23.42 22.71 12,000 1,300 0.4
21/07/2023
23.42
 134,646 23.53 23.53 22.49 500 1,194 0.0
20/07/2023
23.70
 124,983 24.08 24.68 23.70 400 0 0.0
19/07/2023
24.03
 97,343 22.99 24.03 22.71 0 1,100 0.0
18/07/2023
22.99
 46,054 23.04 23.10 22.55 3,000 200 0.1
17/07/2023
23.26
 36,430 23.21 23.26 22.88 0 200 0.0
14/07/2023
22.99
 39,984 23.04 23.53 22.88 3,000 200 0.1
13/07/2023
23.04
 60,263 23.21 23.42 22.93 3,000 900 0.1
12/07/2023
23.21
 27,444 22.60 23.21 22.60 0 100 0.0
11/07/2023
22.60
 55,870 23.42 23.42 22.49 3,200 0 0.1
10/07/2023
19.59
 28,822 20.03 20.03 19.16 100 0 0.0
07/07/2023
23.31
 194,166 22.17 23.48 21.84 1,600 0 0.1
06/07/2023
22.17
 65,116 22.44 22.71 21.89 700 1,800 0.0
05/07/2023
22.44
 198,291 21.34 22.93 21.34 100 100 0
04/07/2023
21.78
 102,848 21.29 21.84 21.13 0 0 0
03/07/2023
21.13
 64,828 20.58 21.18 20.41 0 0 0
30/06/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
29/06/2023
20.36
 34,166 20.52 20.63 20.36 0 0 0
28/06/2023
20.69
 35,432 20.85 21.02 20.69 0 13 0.0
27/06/2023
21.07
 39,311 21.07 21.84 20.85 0 0 0
26/06/2023
21.02
 44,616 20.58 21.02 20.41 0 616 0.0
23/06/2023
20.58
 26,861 20.36 20.58 20.36 0 0 0
22/06/2023
20.69
 52,341 21.02 21.02 20.36 4,400 0 0.2
21/06/2023
20.69
 18,702 20.69 20.69 20.41 1,100 0 0.0
20/06/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
19/06/2023
20.80
 68,231 20.36 21.13 20.36 0 0 0
16/06/2023
20.36
 32,578 20.47 20.91 20.36 0 0 0
15/06/2023
20.47
 45,549 20.63 20.80 20.36 0 0 0
14/06/2023
20.63
 134,271 21.51 21.51 20.58 0 1,000 0.0
13/06/2023
28.13
 248,500 29.50 29.50 27.97 1,000 4,700 -0.2
12/06/2023
21.45
 245,509 19.70 21.45 19.70 0 1,700 -0.1
09/06/2023
19.54
 39,763 19.59 19.70 19.32 0 0 0
08/06/2023
19.54
 41,860 19.70 19.87 19.32 0 0 0
07/06/2023
19.54
 31,450 19.43 19.76 19.37 0 0 0
06/06/2023
19.43
 21,212 19.43 19.48 19.21 5,000 0 0.2
05/06/2023
19.43
 29,198 19.43 19.43 19.16 1,700 7 0.1
02/06/2023
19.37
 81,505 19.16 19.54 18.99 2,000 1,000 0.0
01/06/2023
19.16
 24,571 19.16 19.26 19.05 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
31/05/2023
19.16
 19,052 19.16 19.26 19.16 0 0 0
30/05/2023
18.99
 26,534 18.99 19.04 18.88 0 0 0
29/05/2023
18.99
 25,539 18.83 18.99 18.83 0 0 0
26/05/2023
18.99
 15,402 18.99 18.99 18.88 0 0 0
25/05/2023
18.99
 14,803 18.72 18.99 18.72 0 0 0
24/05/2023
18.72
 22,061 19.15 19.15 18.61 400 0 0.0
23/05/2023
18.83
 21,243 18.94 18.94 18.83 0 0 0
22/05/2023
18.88
 22,846 18.88 19.15 18.88 0 2,620 -0.1
19/05/2023
18.88
 61,661 18.94 18.99 18.83 0 1,300 0.0
18/05/2023
19.15
 15,567 19.21 19.26 19.10 0 0 0
17/05/2023
19.21
 55,137 19.15 19.42 18.88 2,000 0 0.1
16/05/2023
19.10
 45,254 18.94 19.21 18.94 0 0 0
15/05/2023
18.94
 41,065 19.15 19.15 18.88 200 0 0.0
12/05/2023
19.15
 31,029 18.88 19.15 18.78 0 0 0
11/05/2023
18.88
 23,602 19.21 19.21 18.88 0 0 0
10/05/2023
19.15
 29,686 18.88 19.15 18.67 600 0 0.0
09/05/2023
18.88
 55,666 19.15 19.15 18.72 0 0 0
08/05/2023
18.78
 27,879 19.10 19.15 18.78 100 0 0.0
05/05/2023
19.04
 30,029 19.37 19.42 18.83 0 0 0
04/05/2023
19.37
 85,446 18.45 19.64 18.45 2,700 0 0.1
03/05/2023
17.10
 13,103 17.26 17.26 17.05 0 0 0
02/05/2023
17.86
 4,092 17.80 18.02 17.80 2,000 0 0.1
01/05/2023
17.48
 23,748 17.53 17.53 17.16 0 0 0
28/04/2023
18.72
 40,431 19.10 19.31 18.67 0 0 0
27/04/2023
19.10
 74,707 19.31 20.23 19.10 0 0 0
26/04/2023
19.31
 84,019 17.70 19.69 17.70 0 0 0
25/04/2023
17.97
 53,900 18.29 18.34 17.86 0 0 0
24/04/2023
18.34
 53,190 18.88 18.88 18.24 0 3,200 -0.1
21/04/2023
18.83
 114,009 18.61 19.15 18.61 0 1,500 -0.1
20/04/2023
18.51
 105,881 17.59 18.51 17.59 0 500 0.0
19/04/2023
17.59
 33,995 17.16 17.64 17.16 0 0 0
18/04/2023
17.26
 27,800 17.16 17.32 17.16 1,000 0 0.0
17/04/2023
17.16
 15,406 16.73 17.21 16.73 0 0 0
14/04/2023
17.21
 30,534 17.37 17.37 17.21 0 81 0.0
13/04/2023
17.37
 30,145 17.26 17.37 17.21 0 0 0
12/04/2023
17.26
 16,300 17.48 17.48 17.21 0 0 0
11/04/2023
17.48
 37,340 17.05 17.48 16.99 200 0 0.0
10/04/2023
19.75
 19,408 19.42 19.75 19.42 2,100 0 0.1

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