Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2014	7.47	3,228	7.41	7.47	6.75	0	0	0
30/07/2014	7.41	200	7.04	7.41	7.41	0	0	0
29/07/2014	7.04	0	7.04	7.04	7.04	0	0	0
28/07/2014	7.04	350	7.58	7.83	7.00	0	0	0
25/07/2014	7.58	1,050	7.44	7.71	7.58	0	0	0
24/07/2014	7.44	400	7.29	7.89	7.29	0	120	-0.0
23/07/2014	7.29	2,560	7.99	7.99	7.21	0	2,100	-0.1
22/07/2014	7.99	3,000	7.99	7.99	7.98	0	0	0
21/07/2014	7.99	100	7.71	7.99	7.99	0	0	0
18/07/2014	7.71	68	7.71	7.71	7.71	0	0	0
17/07/2014	7.71	2,100	7.99	7.99	7.71	0	0	0
16/07/2014	7.99	0	7.99	7.99	7.99	0	0	0
15/07/2014	7.99	600	7.99	7.99	7.78	0	0	0
14/07/2014	7.99	0	7.99	7.99	7.99	0	0	0
11/07/2014	7.99	0	7.99	7.99	7.99	0	0	0
10/07/2014	7.99	0	7.99	7.99	7.99	0	0	0
09/07/2014	7.99	200	7.99	7.99	7.99	0	0	0
08/07/2014	7.99	400	7.78	7.99	7.99	0	0	0
07/07/2014	7.78	100	7.78	7.78	7.78	0	0	0
04/07/2014	7.78	100	7.78	7.78	7.78	0	0	0
03/07/2014	7.78	0	7.78	7.78	7.78	0	0	0
02/07/2014	7.78	0	7.78	7.78	7.78	0	0	0
01/07/2014	7.78	0	7.78	7.78	7.78	0	0	0
30/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
27/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
26/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
25/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
24/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
23/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
20/06/2014	7.78	0	7.78	7.78	7.78	0	0	0
19/06/2014	7.78	1,000	7.78	7.86	7.78	100	0	0.0
18/06/2014	7.78	1,200	7.56	7.78	7.78	0	0	0
17/06/2014	7.56	0	7.56	7.56	7.56	0	0	0
16/06/2014	7.56	400	7.86	7.86	7.56	0	400	-0.0
13/06/2014	7.86	1,300	7.86	7.86	7.86	1,300	0	0.1
12/06/2014	7.86	1,000	7.86	7.86	7.86	800	0	0.0
11/06/2014	7.86	600	7.86	7.86	7.19	400	0	0.0
10/06/2014	7.86	8,100	7.41	7.86	7.83	8,100	0	0.4
09/06/2014	7.41	100	7.92	7.92	7.41	0	0	0
06/06/2014	7.92	0	7.92	7.92	7.92	0	0	0
05/06/2014	7.92	0	7.92	7.92	7.92	0	0	0
04/06/2014	7.92	0	7.92	7.92	7.92	0	0	0
03/06/2014	7.92	2,800	7.64	7.92	7.15	2,500	0	0.1
02/06/2014	7.64	0	7.64	7.64	7.64	0	0	0
30/05/2014	7.64	4,100	7.86	8.15	7.64	0	0	0
29/05/2014	7.86	4,000	7.78	7.86	7.86	800	0	0.0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/05/2014	7.78	2,400	7.96	8.08	7.78	0	0	0
27/05/2014	7.96	31,600	7.93	7.98	7.92	20,000	0	1.4
26/05/2014	7.93	25,800	7.93	7.98	7.92	15,000	0	1.1
23/05/2014	7.93	9,800	7.83	8.01	7.82	8,000	0	0.6
22/05/2014	7.83	13,800	8.04	8.04	7.83	10,000	2,000	0.6
21/05/2014	8.04	9,400	8.09	8.09	8.04	2,900	0	0.2
20/05/2014	8.09	10,000	7.98	8.09	7.97	3,600	0	0.3
19/05/2014	7.98	6,900	7.93	8.04	7.94	3,900	0	0.3
16/05/2014	7.93	6,600	7.87	7.93	7.86	6,600	0	0.5
15/05/2014	7.87	9,900	7.93	7.93	7.87	9,800	0	0.7
14/05/2014	7.93	31,000	7.93	7.93	7.93	21,900	0	1.6
13/05/2014	7.93	5,100	7.93	7.93	7.59	0	0	0
12/05/2014	7.93	300	8.09	8.09	7.60	0	0	0
09/05/2014	8.09	5,400	7.96	8.09	7.87	5,200	0	0.4
08/05/2014	7.96	36,100	8.04	8.04	7.70	35,500	0	2.5
07/05/2014	8.04	18,200	8.04	8.09	8.04	7,000	15,000	-0.6
06/05/2014	8.04	18,800	8.04	8.04	7.93	17,800	3,200	1.0
05/05/2014	8.04	11,600	8.15	8.15	8.02	10,900	2,000	0.6
29/04/2014	8.15	300	8.04	8.15	8.15	0	0	0
28/04/2014	8.04	4,800	8.05	8.05	8.04	3,600	1,500	0.2
25/04/2014	8.05	4,700	8.04	8.09	8.05	0	0	0
24/04/2014	8.04	4,800	8.05	8.05	8.04	4,700	0	0.3
23/04/2014	8.05	3,100	8.07	8.07	8.04	800	0	0.1
22/04/2014	8.07	1,200	8.13	8.13	8.07	0	0	0
21/04/2014	8.13	21,800	8.09	8.13	8.09	17,400	15,000	0.2
18/04/2014	8.09	2,600	8.04	8.09	7.83	0	400	-0.0
17/04/2014	8.04	200	8.04	8.04	8.04	200	0	0.0
16/04/2014	8.04	24,500	8.04	8.09	7.98	21,500	2,100	1.4
15/04/2014	8.04	4,900	8.05	8.09	8.04	2,100	400	0.1
14/04/2014	8.05	12,900	8.04	8.05	8.04	9,900	3,000	0.5
11/04/2014	8.04	17,000	8.09	8.09	8.04	14,300	10,000	0.3
10/04/2014	8.09	26,500	8.09	8.09	8.04	25,000	20,000	0.4
08/04/2014	8.09	14,800	8.09	8.09	8.04	6,100	4,300	0.1
07/04/2014	8.09	6,100	8.26	8.26	8.05	2,500	4,400	-0.1
04/04/2014	8.26	4,200	8.09	8.26	8.04	0	0	0
03/04/2014	8.09	1,200	8.13	8.13	8.04	1,000	0	0.1
02/04/2014	8.13	52,700	8.03	8.37	8.04	49,000	32,900	1.2
01/04/2014	8.03	141,400	8.03	8.04	8.03	140,000	136,100	0.3
31/03/2014	8.03	16,600	8.03	8.04	8.03	14,600	5,000	0.7
28/03/2014	8.03	15,400	8.04	8.15	8.03	10,500	4,600	0.4
27/03/2014	8.04	20,500	7.83	8.04	7.83	19,300	0	1.4
26/03/2014	7.83	9,700	8.04	8.04	7.61	7,500	0	0.5
25/03/2014	8.04	19,400	8.04	8.09	8.04	13,600	0	1.0
24/03/2014	8.04	16,000	8.05	8.07	8.02	14,700	0	1.1
21/03/2014	8.05	1,700	8.15	8.15	8.04	1,200	0	0.1
20/03/2014	8.15	3,700	8.13	8.15	8.04	300	0	0.0
19/03/2014	8.13	12,100	8.04	8.13	8.01	3,700	0	0.3
18/03/2014	8.04	34,000	7.82	8.04	7.82	0	0	0
17/03/2014	7.82	19,300	7.80	8.04	7.72	20,000	0	1.4
14/03/2014	7.80	7,500	7.58	7.82	7.48	0	0	0
13/03/2014	7.58	8,200	7.60	7.60	7.42	0	4,500	-0.3
12/03/2014	7.60	13,400	7.64	7.64	7.26	0	0	0
11/03/2014	7.64	14,300	7.55	7.64	7.48	0	0	0
10/03/2014	7.55	6,500	7.64	7.65	7.48	0	0	0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.60	-1.20%	1,346,500	-182,540	0	47.60 49.80 48.70
2 tháng (2026-06-08)	-0.72	-1.44%	3,264,200	362,060	0	47.60 51.10 48.70
3 tháng (2026-05-07)	-1.19	-2.36%	5,369,500	757,737	0	47.60 51.10 48.70
6 tháng (2026-02-06)	-1.76	-3.45%	16,772,600	1,535	-32.2	44.29 52.66 48.70
12 tháng (2025-08-11)	-3.45	-6.56%	56,183,300	-3,549,005	-257.0	44.29 60.06 48.70
24 tháng (2024-08-15)	8.06	19.58%	166,803,133	-2,104,502	-152.0	35.26 60.06 48.70
36 tháng (2023-08-21)	28.02	132.29%	203,747,771	-2,749,265	-190.1	19.10 60.06 48.70
60 tháng (2021-08-31)	25.96	111.67%	253,069,038	-3,905,071	-259.8	14.03 60.06 48.70

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH