Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/07/2019	13.42	51,300	14.43	14.43	13.42	0	0	0
29/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2019	14.43	1,371	14.21	14.50	14.18	0	0	0
26/07/2019	14.21	56,738	13.97	14.25	13.79	0	0	0
25/07/2019	13.97	37,254	14.11	14.14	13.79	0	0	0
24/07/2019	14.11	23,813	14.18	14.32	13.79	0	0	0
23/07/2019	14.18	89,840	13.82	14.18	13.61	0	0	0
22/07/2019	13.82	131,441	12.76	13.82	12.76	0	100	-0.0
19/07/2019	12.76	34,430	12.73	12.90	12.73	100	0	0.0
18/07/2019	12.73	27,100	12.73	13.01	12.59	0	0	0
17/07/2019	12.73	68,755	12.16	12.83	12.16	0	0	0
16/07/2019	12.16	36,960	12.02	12.20	11.88	0	31,700	-1.1
15/07/2019	12.02	24,540	12.02	12.09	12.02	0	14,800	-0.5
12/07/2019	12.02	10,900	12.02	12.09	12.02	0	8,800	-0.3
11/07/2019	12.02	37,600	12.02	12.13	12.02	0	34,200	-1.2
10/07/2019	12.02	7,432	12.02	12.20	12.02	3,500	5,432	-0.1
09/07/2019	12.02	7,400	12.20	12.20	11.95	0	7,200	-0.2
08/07/2019	12.20	1,600	12.02	12.30	12.06	0	0	0
05/07/2019	12.02	8,733	12.02	12.02	12.02	150,000	156,000	-0.2
04/07/2019	12.02	3,200	11.99	12.34	11.99	0	2,000	-0.1
03/07/2019	11.99	27,100	11.99	12.02	11.99	9,000	18,400	-0.3
02/07/2019	11.99	24,100	12.02	12.02	11.99	15,900	19,700	-0.1
01/07/2019	12.02	18,466	12.02	12.06	12.02	0	14,400	-0.5
28/06/2019	12.02	12,100	12.27	12.27	12.02	0	12,100	-0.4
27/06/2019	12.27	37,400	12.30	12.34	12.27	0	24,400	-0.8
26/06/2019	12.30	22,880	12.34	12.34	12.30	0	0	0
25/06/2019	12.34	31,910	12.37	12.37	12.27	0	6,600	-0.2
24/06/2019	12.37	2,100	12.30	12.37	12.34	0	1,100	-0.0
21/06/2019	12.30	37,500	12.30	12.37	12.30	0	5,000	-0.2
20/06/2019	12.30	12,210	12.34	12.34	12.30	0	0	0
19/06/2019	12.34	15,400	12.34	12.34	12.16	0	0	0
18/06/2019	12.34	1,700	12.30	12.37	12.16	0	800	-0.0
17/06/2019	12.30	6,894	12.37	12.37	12.13	0	200	-0.0
14/06/2019	12.37	4,028	12.37	12.37	12.37	0	2,000	-0.1
13/06/2019	12.37	10,358	12.30	12.37	12.30	0	2,200	-0.1
12/06/2019	12.30	3,500	12.30	12.62	12.30	0	0	0
11/06/2019	12.30	6,400	12.23	12.30	12.23	0	0	0
10/06/2019	12.23	4,600	12.23	12.27	12.23	0	0	0
07/06/2019	12.23	2,210	12.20	12.34	12.20	0	0	0
06/06/2019	12.20	12,100	12.27	12.34	11.07	0	0	0
05/06/2019	12.27	498	11.77	12.34	11.70	0	0	0
04/06/2019	11.77	15,152	12.20	12.20	11.77	0	0	0
03/06/2019	12.20	6,100	12.37	12.37	12.20	0	500	-0.0
31/05/2019	12.37	600	12.44	12.44	12.27	0	0	0
30/05/2019	12.44	14,378	12.23	12.44	12.23	5,100	0	0.2
29/05/2019	12.23	2,490	12.41	12.41	12.09	0	0	0
28/05/2019	12.41	264,201	12.37	12.41	12.37	0	257,300	-9.0
27/05/2019	12.37	30,514	12.66	12.66	12.23	0	9,900	-0.3
24/05/2019	12.66	78,760	12.37	12.73	12.37	0	66,089	0
23/05/2019	12.37	259,511	12.37	12.37	12.37	0	257,000	0
22/05/2019	12.37	163,264	12.37	12.41	12.37	0	157,900	0
21/05/2019	12.37	50,210	12.02	12.37	12.09	0	400	-0.0
20/05/2019	12.02	2,020	12.02	12.02	12.02	0	400	-0.0
17/05/2019	12.02	61,254	12.13	12.13	12.02	0	59,064	-2.0
16/05/2019	12.13	35	12.13	12.13	12.13	0	0	0
15/05/2019	12.13	5,320	12.02	12.13	12.02	0	1,400	-0.0
14/05/2019	12.02	2,893	12.09	12.09	12.02	0	800	-0.0
13/05/2019	12.09	2,640	12.09	12.09	12.09	0	700	-0.0
10/05/2019	12.09	2,210	12.23	12.30	12.02	0	600	-0.0
09/05/2019	12.23	140	12.06	12.23	12.23	0	0	0
08/05/2019	12.06	9,600	12.34	12.37	12.02	0	2,500	-0.1
07/05/2019	12.34	9,300	12.37	12.37	12.02	0	2,200	-0.1
06/05/2019	12.37	2,748	12.37	12.37	12.13	0	900	-0.0
03/05/2019	12.37	34,353	13.05	13.05	12.37	0	34,200	-1.2
02/05/2019	13.05	340	13.05	13.29	13.05	0	100	-0.0
26/04/2019	13.05	2,130	13.26	13.36	13.05	0	0	0
25/04/2019	13.26	13,239	13.33	13.33	13.05	0	0	0
24/04/2019	13.33	9,430	13.36	13.36	13.29	0	0	0
23/04/2019	13.36	1,800	13.40	13.40	13.33	0	0	0
22/04/2019	13.40	12,950	12.98	13.43	13.12	0	5,400	-0.2
19/04/2019	12.98	4,010	13.22	13.22	12.98	0	10	-0.0
18/04/2019	13.22	12,402	13.15	13.22	13.19	0	0	0
17/04/2019	13.15	8,160	13.15	13.43	13.15	0	0	0
16/04/2019	13.15	12,400	13.40	13.40	13.15	0	0	0
12/04/2019	13.40	2,300	13.40	13.43	13.40	0	0	0
11/04/2019	13.40	2,570	13.40	13.43	13.40	0	70	-0.0
10/04/2019	13.40	10,122	13.40	13.43	13.40	0	8,500	-0.3
09/04/2019	13.40	23,710	13.40	13.43	13.36	400	15,910	-0.6
08/04/2019	13.40	2,577	13.43	13.43	13.40	100	300	-0.0
05/04/2019	13.43	5,128	13.43	13.72	13.40	0	3,519	-0.1
04/04/2019	13.43	7,601	13.43	13.43	13.40	0	6,100	-0.2
03/04/2019	13.43	500	13.43	13.43	13.43	0	0	0
02/04/2019	13.43	1,023	13.43	13.43	13.43	0	1,000	-0.0
01/04/2019	13.43	31,500	13.43	13.43	13.43	0	1,500	-0.1
29/03/2019	13.43	64,683	13.43	13.43	13.40	0	56,240	-2.1
28/03/2019	13.43	9,042	13.43	14.50	13.26	0	8,400	-0.3
27/03/2019	13.43	9,102	13.43	13.47	13.43	0	4,700	-0.2
26/03/2019	13.43	2,311	13.43	13.43	13.43	0	2,200	-0.1
25/03/2019	13.43	12,660	13.43	13.43	13.33	0	1,100	-0.0
22/03/2019	13.43	3,200	13.51	13.51	13.36	0	1,500	-0.1
21/03/2019	13.51	20,500	13.51	13.51	13.43	0	17,700	-0.7
20/03/2019	13.51	21,400	13.61	13.75	13.51	0	9,200	-0.4
19/03/2019	13.61	14,800	13.61	13.61	13.61	0	13,800	-0.5
18/03/2019	13.61	4,279	13.43	14.50	13.43	0	0	0
15/03/2019	13.43	52,700	13.43	13.43	13.33	1,000	32,900	-1.2
14/03/2019	13.43	25,216	13.43	13.47	13.40	0	23,400	-0.9
13/03/2019	13.43	5,580	13.40	13.47	13.40	0	2,900	-0.1
12/03/2019	13.40	26,324	13.29	13.43	13.40	1,500	17,100	-0.6
11/03/2019	13.29	7,750	13.26	13.43	13.26	0	3,600	-0.1
08/03/2019	13.26	1,380	13.22	13.61	13.26	0	1,100	-0.0
07/03/2019	13.22	8,700	13.19	13.22	13.08	0	3,900	-0.1

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	0.90	1.41%	4,208,900	-38,500	-2.4	62.60 65.70 64
2 tháng (2025-10-20)	1.70	2.69%	9,277,800	-575,400	-36.7	62.10 66.90 64
3 tháng (2025-09-22)	0.50	0.78%	13,701,100	-1,160,700	-73.9	61.90 66.90 64
6 tháng (2025-06-23)	1.23	1.94%	37,142,600	-2,148,440	-133.2	59.70 70 64
12 tháng (2024-12-24)	11.41	21.33%	90,555,225	247,407	33.5	44.40 70 64
24 tháng (2024-01-02)	36.62	129.49%	166,785,271	-1,207,165	-57.3	27.35 70 64
36 tháng (2023-01-04)	42.89	194.86%	176,209,654	-1,097,799	-53.5	20.92 70 64
60 tháng (2021-01-14)	43.98	210.19%	231,210,543	-2,498,645	-141.2	17.67 70 64

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH