Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2010	4.68	120,000	4.84	4.86	4.68	53,000	0	5.6
20/01/2010	4.84	21,700	4.95	4.95	4.81	15,800	200	1.7
19/01/2010	4.95	34,800	4.86	4.99	4.66	0	0	0
18/01/2010	4.86	54,600	5.06	5.06	4.81	20,200	600	2.1
15/01/2010	5.06	59,500	5.08	5.17	5.06	24,000	0	2.7
14/01/2010	5.08	9,800	5.04	5.22	5.08	0	0	0
13/01/2010	5.04	84,100	4.90	5.22	4.77	7,900	0	0.9
12/01/2010	4.90	52,000	5.13	5.38	4.86	20,000	200	2.3
11/01/2010	5.13	68,400	5.31	5.31	5.08	1,600	34,000	-3.7
08/01/2010	5.31	108,800	5.31	5.53	5.13	20,000	0	2.4
07/01/2010	5.31	118,000	5.17	5.40	5.17	65,000	12,100	6.3
06/01/2010	5.17	89,100	5.26	5.40	5.11	400	0	0.0
05/01/2010	5.26	73,200	5.19	5.39	5.24	200	0	0.0
04/01/2010	5.19	87,900	4.91	5.19	4.95	18,000	0	2.1
31/12/2009	4.91	118,300	4.95	5.17	4.77	30,000	0	0
30/12/2009	4.95	120,700	4.72	5.02	4.63	65,200	0	0
29/12/2009	4.72	48,200	4.84	4.95	4.63	0	0	0
28/12/2009	4.84	51,600	5.03	5.03	4.81	0	0	0
25/12/2009	5.03	228,400	4.77	5.03	4.79	10,400	10,000	0
24/12/2009	4.77	64,700	4.63	4.77	4.50	35,300	2,800	0
23/12/2009	4.63	51,800	4.50	4.63	4.50	21,600	0	0
22/12/2009	4.50	63,200	4.58	4.77	4.50	10,000	0	0
21/12/2009	4.58	67,400	4.30	4.58	4.45	19,000	0	0
18/12/2009	4.30	44,800	4.01	4.30	4.18	10,700	0	0
17/12/2009	4.01	45,200	4.05	4.23	3.86	10,000	10,000	0
16/12/2009	4.05	75,800	4.29	4.32	4.03	800	0	0
15/12/2009	4.29	87,800	4.37	4.37	4.25	21,200	20,000	0
14/12/2009	4.37	149,200	4.07	4.37	4.05	52,000	5,000	0
11/12/2009	4.07	86,300	4.28	4.32	4.05	25,500	0	0
10/12/2009	4.28	77,800	4.37	4.45	4.28	5,100	8,000	0
09/12/2009	4.37	120,200	4.61	4.61	4.36	28,300	28,000	0
08/12/2009	4.61	99,700	4.71	4.72	4.59	60,000	31,600	0
07/12/2009	4.71	161,400	4.77	4.77	4.71	92,200	147,900	0
04/12/2009	4.77	136,400	4.86	4.88	4.63	64,700	106,400	0
03/12/2009	4.86	143,200	4.86	4.95	4.72	110,000	86,300	0
02/12/2009	4.86	116,300	5.08	5.08	4.86	88,800	49,400	0
01/12/2009	5.08	123,800	4.95	5.13	4.81	90,600	48,900	0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009	4.95	47,200	4.87	4.99	4.72	16,900	0	0
27/11/2009	4.87	138,500	4.57	4.91	4.28	13,300	500	0
26/11/2009	4.57	327,600	4.87	4.90	4.56	210,200	156,000	0
25/11/2009	4.87	164,800	5.20	5.20	4.85	27,700	0	0
24/11/2009	5.20	36,400	5.27	5.31	5.13	14,400	0	0
23/11/2009	5.27	74,100	5.40	5.43	5.10	0	0	0
20/11/2009	5.40	46,500	5.51	5.51	5.36	0	0	0
19/11/2009	5.51	87,400	5.53	5.55	5.47	60,600	31,500	0
18/11/2009	5.53	74,400	5.44	5.53	5.34	100	5,400	0
17/11/2009	5.44	76,500	5.49	5.58	5.31	0	3,600	0
16/11/2009	5.49	100,400	5.55	5.62	5.49	52,600	5,000	0
13/11/2009	5.55	252,400	5.38	5.60	5.27	154,400	10,000	0
12/11/2009	5.38	131,900	5.32	5.40	5.25	40,500	25,400	0
11/11/2009	5.32	135,200	5.22	5.32	5.17	15,000	10,000	0
10/11/2009	5.22	150,200	5.13	5.28	5.09	65,500	0	0
09/11/2009	5.13	150,900	5.31	5.62	5.07	44,100	0	0
06/11/2009	5.31	63,000	5.53	5.80	5.19	1,600	20,000	0
05/11/2009	5.53	116,900	5.25	5.56	5.22	48,600	30,000	0
04/11/2009	5.25	161,000	5.22	5.31	5.09	44,000	12,000	0
03/11/2009	5.22	338,900	5.46	5.53	5.09	133,300	141,000	0
02/11/2009	5.46	142,200	5.82	5.84	5.46	800	80,800	0
30/10/2009	5.82	112,800	5.71	6.03	5.73	2,000	1,100	0
29/10/2009	5.71	156,100	5.89	5.89	5.53	40,100	40,400	0
28/10/2009	5.89	393,300	5.71	5.89	5.70	186,300	10,000	0
27/10/2009	5.71	365,600	5.75	5.84	5.60	63,200	10,000	0
26/10/2009	5.75	298,600	5.84	6.00	5.67	68,300	38,700	0
23/10/2009	5.84	211,100	5.98	6.11	5.67	110,800	7,000	0
22/10/2009	5.98	250,700	5.82	6.20	5.93	102,000	0	0
21/10/2009	5.82	263,700	5.56	5.82	5.62	30,000	500	0
20/10/2009	5.56	332,400	5.20	5.56	5.27	0	0	0
19/10/2009	5.20	185,700	5.13	5.22	5.09	25,200	80,000	0
16/10/2009	5.13	144,400	5.27	5.44	5.12	40,000	30,000	0
15/10/2009	5.27	167,800	5.31	5.49	5.18	93,200	60,000	0
14/10/2009	5.31	129,600	5.13	5.36	5.09	31,800	4,600	0
13/10/2009	5.13	139,800	5.30	5.49	5.00	0	0	0
12/10/2009	5.30	184,600	5.00	5.30	5.09	50,000	0	0
09/10/2009	5.00	189,800	4.67	5.00	4.70	0	0	0
08/10/2009	4.67	129,800	4.67	4.74	4.65	0	0	0
07/10/2009	4.67	217,800	4.38	4.68	4.42	0	0	0
06/10/2009	4.38	121,800	4.33	4.42	4.36	10,000	0	0
05/10/2009	4.33	72,100	4.38	4.38	4.29	37,700	0	0
02/10/2009	4.38	181,500	4.38	4.38	4.17	62,600	100	0
01/10/2009	4.38	269,500	4.38	4.47	4.34	132,900	3,500	0
30/09/2009	4.38	169,100	4.34	4.51	4.31	28,200	3,000	0
29/09/2009	4.34	190,900	4.25	4.34	4.22	41,500	2,200	0
28/09/2009	4.25	93,100	4.25	4.27	4.21	15,000	0	0
25/09/2009	4.25	154,700	4.26	4.29	4.22	15,000	0	0
24/09/2009	4.26	57,600	4.29	4.34	4.23	16,900	1,000	0
23/09/2009	4.29	125,900	4.32	4.43	4.29	23,000	0	0
22/09/2009	4.32	52,000	4.38	4.43	4.30	400	0	0
21/09/2009	4.38	263,700	4.25	4.38	4.24	100	10,000	0
18/09/2009	4.25	174,300	4.25	4.29	4.16	200	0	0
17/09/2009	4.25	110,200	4.25	4.29	4.16	0	0	0
16/09/2009	4.25	157,900	4.23	4.34	4.24	700	0	0
15/09/2009	4.23	281,100	4.28	4.29	4.21	0	30,400	0
14/09/2009	4.28	128,000	4.29	4.34	4.13	0	5,000	0
11/09/2009	4.29	85,300	4.29	4.38	4.25	9,300	15,200	0
10/09/2009	4.29	115,100	4.28	4.54	4.20	0	27,500	0
09/09/2009	4.28	530,800	4.07	4.28	4.04	0	0	0
08/09/2009	4.07	112,800	3.87	4.09	3.76	0	200	0
07/09/2009	3.87	58,900	3.90	3.92	3.83	0	0	0
04/09/2009	3.90	65,900	3.92	4.07	3.87	1,200	0	0
03/09/2009	3.92	113,600	3.98	3.98	3.90	0	42,400	0

Page:
<<
42
43
44
>>

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

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH