Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2019	13.09	2,300	13.09	13.13	13.09	0	0	0
11/04/2019	13.09	2,570	13.09	13.13	13.09	0	70	-0.0
10/04/2019	13.09	10,122	13.09	13.13	13.09	0	8,500	-0.3
09/04/2019	13.09	23,710	13.09	13.13	13.06	400	15,910	-0.6
08/04/2019	13.09	2,577	13.13	13.13	13.09	100	300	-0.0
05/04/2019	13.13	5,128	13.13	13.41	13.09	0	3,519	-0.1
04/04/2019	13.13	7,601	13.13	13.13	13.09	0	6,100	-0.2
03/04/2019	13.13	500	13.13	13.13	13.13	0	0	0
02/04/2019	13.13	1,023	13.13	13.13	13.13	0	1,000	-0.0
01/04/2019	13.13	31,500	13.13	13.13	13.13	0	1,500	-0.1
29/03/2019	13.13	64,683	13.13	13.13	13.09	0	56,240	-2.1
28/03/2019	13.13	9,042	13.13	14.17	12.96	0	8,400	-0.3
27/03/2019	13.13	9,102	13.13	13.16	13.13	0	4,700	-0.2
26/03/2019	13.13	2,311	13.13	13.13	13.13	0	2,200	-0.1
25/03/2019	13.13	12,660	13.13	13.13	13.03	0	1,100	-0.0
22/03/2019	13.13	3,200	13.20	13.20	13.06	0	1,500	-0.1
21/03/2019	13.20	20,500	13.20	13.20	13.13	0	17,700	-0.7
20/03/2019	13.20	21,400	13.30	13.44	13.20	0	9,200	-0.4
19/03/2019	13.30	14,800	13.30	13.30	13.30	0	13,800	-0.5
18/03/2019	13.30	4,279	13.13	14.17	13.13	0	0	0
15/03/2019	13.13	52,700	13.13	13.13	13.03	1,000	32,900	-1.2
14/03/2019	13.13	25,216	13.13	13.16	13.09	0	23,400	-0.9
13/03/2019	13.13	5,580	13.09	13.16	13.09	0	2,900	-0.1
12/03/2019	13.09	26,324	12.99	13.13	13.09	1,500	17,100	-0.6
11/03/2019	12.99	7,750	12.96	13.13	12.96	0	3,600	-0.1
08/03/2019	12.96	1,380	12.92	13.30	12.96	0	1,100	-0.0
07/03/2019	12.92	8,700	12.89	12.92	12.78	0	3,900	-0.1
06/03/2019	12.89	9,920	13.03	13.03	12.89	0	3,100	-0.1
05/03/2019	13.03	7,110	12.96	13.79	12.99	0	6,100	-0.2
04/03/2019	12.96	7,814	13.13	13.13	12.96	100	5,200	-0.2
01/03/2019	13.13	4,524	13.13	13.47	12.99	0	2,900	-0.1
28/02/2019	13.13	2,520	13.41	13.41	13.13	0	1,200	-0.0
27/02/2019	13.41	6,100	13.44	13.44	13.06	0	4,500	-0.2
26/02/2019	13.44	41,944	13.47	13.47	13.30	20,000	39,244	-0.7
25/02/2019	13.47	7,000	12.85	13.47	13.44	0	6,100	-0.2
22/02/2019	12.85	560	12.82	12.85	12.85	0	0	0
21/02/2019	12.82	24,530	13.34	13.44	12.82	0	15,300	-0.6
20/02/2019	13.34	8,010	13.47	13.47	13.34	0	4,500	-0.2
19/02/2019	13.47	26,610	13.47	13.99	13.30	0	23,900	-0.9
18/02/2019	13.47	53,500	13.47	13.58	13.47	0	52,800	-2.1
15/02/2019	13.47	157,230	13.72	13.72	13.44	0	155,300	-6.1
14/02/2019	13.72	151,980	13.99	13.99	13.72	0	151,900	-6.1
13/02/2019	13.99	6,000	13.99	14.10	13.99	0	5,900	-0.2
12/02/2019	13.99	19,840	14.17	14.17	13.99	0	19,500	-0.8
11/02/2019	14.17	160	14.17	14.17	14.17	0	0	0
01/02/2019	14.17	12,058	14.17	14.17	14.17	0	12,058	-0.5
31/01/2019	14.17	0	14.17	14.17	14.17	0	0	0
30/01/2019	14.17	2,200	14.17	14.17	14.17	0	0	0
29/01/2019	14.17	700	14.20	14.20	14.17	0	200	-0.0
28/01/2019	14.20	400	14.17	14.68	14.20	0	100	-0.0
25/01/2019	14.17	2,897	14.17	14.51	14.10	0	700	-0.0
24/01/2019	14.17	9,300	14.17	14.17	14.17	0	2,400	-0.1
23/01/2019	14.17	3,500	14.17	14.17	14.17	0	0	0
22/01/2019	14.17	5,922	14.17	14.17	14.17	0	1,400	-0.1
21/01/2019	14.17	3,600	14.17	14.17	14.17	0	0	0
18/01/2019	14.17	3,000	14.20	14.20	14.17	0	0	0
17/01/2019	14.20	5,000	14.58	14.58	14.20	0	0	0
16/01/2019	14.58	13,500	14.58	14.58	14.10	0	0	0
15/01/2019	14.58	6,000	14.10	14.58	14.10	0	0	0
14/01/2019	14.10	100	14.17	14.17	14.10	0	0	0
11/01/2019	14.17	1,220	14.10	14.17	14.10	0	0	0
10/01/2019	14.10	400	14.17	14.17	14.03	0	0	0
09/01/2019	14.17	2,000	14.68	14.68	14.17	0	0	0
08/01/2019	14.68	6,800	13.99	14.68	13.99	0	0	0
07/01/2019	13.99	3,900	13.89	14.10	13.99	600	0	0.0
04/01/2019	13.89	10,473	13.89	13.99	13.82	0	0	0
03/01/2019	13.89	3,260	13.99	14.27	13.89	0	0	0
02/01/2019	13.99	5,150	13.99	14.68	13.99	0	0	0
28/12/2018	13.99	4,600	13.99	13.99	13.99	0	400	-0.0
27/12/2018	13.99	24,400	14.17	14.17	13.99	0	10,000	-0.4
26/12/2018	14.17	2,680	13.99	14.86	13.99	0	0	0
25/12/2018	13.99	10,100	14.17	14.17	13.99	0	900	-0.0
24/12/2018	14.17	649	14.75	14.75	14.17	200	0	0.0
21/12/2018	14.75	0	14.75	14.75	14.75	0	0	0
20/12/2018	14.75	200	14.68	14.75	14.75	0	0	0
19/12/2018	14.68	6,600	14.51	14.68	14.51	0	300	-0.0
18/12/2018	14.51	2,500	14.51	14.51	14.17	100	2,400	-0.1
17/12/2018	14.51	0	14.51	14.51	14.51	0	0	0
14/12/2018	14.51	200	14.51	14.51	14.51	100	0	0.0
13/12/2018	14.51	0	14.51	14.51	14.51	0	0	0
12/12/2018	14.51	10	14.51	14.51	14.51	0	0	0
11/12/2018	14.51	4,800	14.51	14.51	14.48	4,000	0	0.2
10/12/2018	14.51	800	14.51	14.51	14.51	0	400	-0.0
07/12/2018	14.51	600	14.51	14.68	14.51	0	0	0
06/12/2018	14.51	2,759	15.03	15.03	14.34	0	600	-0.0
05/12/2018	15.03	5,600	14.86	15.03	14.86	0	0	0
04/12/2018	14.86	3,100	14.86	14.86	14.86	0	700	-0.0
03/12/2018	14.86	1,765	14.48	14.86	14.51	0	0	0
30/11/2018	14.48	235	14.86	14.86	14.44	0	700	-0.0
29/11/2018	14.86	3,210	14.17	14.86	14.17	0	700	-0.0
28/11/2018	14.17	800	14.51	14.51	14.17	0	200	-0.0
27/11/2018	14.51	2,790	14.17	14.51	14.17	0	600	-0.0
26/11/2018	14.17	1,130	15.17	15.37	14.17	0	300	-0.0
23/11/2018	15.17	300	14.51	15.17	14.51	0	0	0
22/11/2018	14.51	1,110	14.61	16.07	14.37	0	300	-0.0
21/11/2018	14.61	500	14.51	14.61	14.61	0	100	-0.0
20/11/2018	14.51	3,260	14.34	14.86	14.34	0	700	-0.0
19/11/2018	14.34	2,400	15.37	15.37	14.34	0	600	-0.0
16/11/2018	15.37	1,000	15.13	15.37	15.17	1,000	700	0.0
15/11/2018	15.13	8,200	14.34	15.55	14.34	0	900	-0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	1.05	1.69%	13,375,000	-1,373,400	-87.9	61.95 73.90 62.70
2 tháng (2025-12-01)	-0.03	-0.05%	17,770,100	-1,534,400	-97.9	61.66 73.90 62.70
3 tháng (2025-10-31)	0.46	0.73%	21,035,600	-1,980,900	-126.3	60.68 73.90 62.70
6 tháng (2025-08-04)	-1.20	-1.87%	39,229,600	-3,929,540	-249.4	58.34 73.90 62.70
12 tháng (2025-02-03)	14.31	29.40%	99,367,454	-1,270,240	-63.1	43.38 73.90 62.70
24 tháng (2024-02-15)	31.86	102.30%	179,146,101	-2,780,142	-158.6	26.72 73.90 62.70
36 tháng (2023-02-14)	41.96	199.37%	190,329,171	-2,718,767	-156.8	20.45 73.90 62.70
60 tháng (2021-02-24)	43.79	227.87%	244,749,830	-4,139,977	-245.2	17.27 73.90 62.70

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH