Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2010	6.23	59,500	6.26	6.37	6.23	24,000	0	2.7
14/01/2010	6.26	9,800	6.20	6.42	6.26	0	0	0
13/01/2010	6.20	84,100	6.04	6.42	5.87	7,900	0	0.9
12/01/2010	6.04	52,000	6.31	6.62	5.98	20,000	200	2.3
11/01/2010	6.31	68,400	6.53	6.53	6.26	1,600	34,000	-3.7
08/01/2010	6.53	108,800	6.53	6.81	6.31	20,000	0	2.4
07/01/2010	6.53	118,000	6.37	6.64	6.37	65,000	12,100	6.3
06/01/2010	6.37	89,100	6.48	6.64	6.28	400	0	0.0
05/01/2010	6.48	73,200	6.39	6.63	6.45	200	0	0.0
04/01/2010	6.39	87,900	6.05	6.39	6.09	18,000	0	2.1
31/12/2009	6.05	118,300	6.09	6.37	5.87	30,000	0	0
30/12/2009	6.09	120,700	5.81	6.17	5.70	65,200	0	0
29/12/2009	5.81	48,200	5.95	6.09	5.70	0	0	0
28/12/2009	5.95	51,600	6.18	6.18	5.92	0	0	0
25/12/2009	6.18	228,400	5.87	6.18	5.89	10,400	10,000	0
24/12/2009	5.87	64,700	5.70	5.87	5.54	35,300	2,800	0
23/12/2009	5.70	51,800	5.54	5.70	5.54	21,600	0	0
22/12/2009	5.54	63,200	5.64	5.87	5.54	10,000	0	0
21/12/2009	5.64	67,400	5.29	5.64	5.48	19,000	0	0
18/12/2009	5.29	44,800	4.94	5.29	5.15	10,700	0	0
17/12/2009	4.94	45,200	4.98	5.20	4.75	10,000	10,000	0
16/12/2009	4.98	75,800	5.28	5.32	4.96	800	0	0
15/12/2009	5.28	87,800	5.38	5.38	5.23	21,200	20,000	0
14/12/2009	5.38	149,200	5.01	5.38	4.98	52,000	5,000	0
11/12/2009	5.01	86,300	5.27	5.32	4.98	25,500	0	0
10/12/2009	5.27	77,800	5.38	5.48	5.27	5,100	8,000	0
09/12/2009	5.38	120,200	5.68	5.68	5.36	28,300	28,000	0
08/12/2009	5.68	99,700	5.80	5.81	5.65	60,000	31,600	0
07/12/2009	5.80	161,400	5.87	5.87	5.80	92,200	147,900	0
04/12/2009	5.87	136,400	5.98	6.01	5.70	64,700	106,400	0
03/12/2009	5.98	143,200	5.97	6.09	5.81	110,000	86,300	0
02/12/2009	5.97	116,300	6.26	6.26	5.97	88,800	49,400	0
01/12/2009	6.26	123,800	6.09	6.31	5.92	90,600	48,900	0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18%
30/11/2009	6.09	47,200	5.99	6.15	5.81	16,900	0	0
27/11/2009	5.99	138,500	5.62	6.04	5.26	13,300	500	0
26/11/2009	5.62	327,600	5.99	6.03	5.62	210,200	156,000	0
25/11/2009	5.99	164,800	6.40	6.40	5.97	27,700	0	0
24/11/2009	6.40	36,400	6.48	6.54	6.32	14,400	0	0
23/11/2009	6.48	74,100	6.64	6.68	6.27	0	0	0
20/11/2009	6.64	46,500	6.78	6.78	6.60	0	0	0
19/11/2009	6.78	87,400	6.80	6.84	6.73	60,600	31,500	0
18/11/2009	6.80	74,400	6.70	6.81	6.57	100	5,400	0
17/11/2009	6.70	76,500	6.75	6.86	6.54	0	3,600	0
16/11/2009	6.75	100,400	6.84	6.92	6.75	52,600	5,000	0
13/11/2009	6.84	252,400	6.62	6.89	6.48	154,400	10,000	0
12/11/2009	6.62	131,900	6.55	6.64	6.46	40,500	25,400	0
11/11/2009	6.55	135,200	6.42	6.55	6.36	15,000	10,000	0
10/11/2009	6.42	150,200	6.32	6.50	6.26	65,500	0	0
09/11/2009	6.32	150,900	6.54	6.92	6.24	44,100	0	0
06/11/2009	6.54	63,000	6.80	7.13	6.38	1,600	20,000	0
05/11/2009	6.80	116,900	6.45	6.85	6.43	48,600	30,000	0
04/11/2009	6.45	161,000	6.42	6.54	6.26	44,000	12,000	0
03/11/2009	6.42	338,900	6.72	6.81	6.26	133,300	141,000	0
02/11/2009	6.72	142,200	7.16	7.19	6.72	800	80,800	0
30/10/2009	7.16	112,800	7.03	7.42	7.05	2,000	1,100	0
29/10/2009	7.03	156,100	7.24	7.24	6.81	40,100	40,400	0
28/10/2009	7.24	393,300	7.03	7.24	7.01	186,300	10,000	0
27/10/2009	7.03	365,600	7.08	7.19	6.89	63,200	10,000	0
26/10/2009	7.08	298,600	7.19	7.38	6.97	68,300	38,700	0
23/10/2009	7.19	211,100	7.35	7.52	6.97	110,800	7,000	0
22/10/2009	7.35	250,700	7.17	7.62	7.30	102,000	0	0
21/10/2009	7.17	263,700	6.85	7.17	6.92	30,000	500	0
20/10/2009	6.85	332,400	6.40	6.85	6.48	0	0	0
19/10/2009	6.40	185,700	6.32	6.43	6.26	25,200	80,000	0
16/10/2009	6.32	144,400	6.48	6.70	6.30	40,000	30,000	0
15/10/2009	6.48	167,800	6.54	6.75	6.37	93,200	60,000	0
14/10/2009	6.54	129,600	6.32	6.59	6.26	31,800	4,600	0
13/10/2009	6.32	139,800	6.52	6.75	6.15	0	0	0
12/10/2009	6.52	184,600	6.15	6.52	6.26	50,000	0	0
09/10/2009	6.15	189,800	5.75	6.15	5.78	0	0	0
08/10/2009	5.75	129,800	5.74	5.83	5.72	0	0	0
07/10/2009	5.74	217,800	5.39	5.76	5.44	0	0	0
06/10/2009	5.39	121,800	5.33	5.44	5.36	10,000	0	0
05/10/2009	5.33	72,100	5.39	5.39	5.28	37,700	0	0
02/10/2009	5.39	181,500	5.39	5.39	5.12	62,600	100	0
01/10/2009	5.39	269,500	5.39	5.50	5.34	132,900	3,500	0
30/09/2009	5.39	169,100	5.34	5.56	5.30	28,200	3,000	0
29/09/2009	5.34	190,900	5.23	5.34	5.19	41,500	2,200	0
28/09/2009	5.23	93,100	5.23	5.26	5.18	15,000	0	0
25/09/2009	5.23	154,700	5.24	5.28	5.20	15,000	0	0
24/09/2009	5.24	57,600	5.28	5.34	5.21	16,900	1,000	0
23/09/2009	5.28	125,900	5.32	5.45	5.28	23,000	0	0
22/09/2009	5.32	52,000	5.39	5.45	5.29	400	0	0
21/09/2009	5.39	263,700	5.23	5.39	5.21	100	10,000	0
18/09/2009	5.23	174,300	5.23	5.28	5.12	200	0	0
17/09/2009	5.23	110,200	5.23	5.28	5.12	0	0	0
16/09/2009	5.23	157,900	5.21	5.34	5.22	700	0	0
15/09/2009	5.21	281,100	5.27	5.28	5.18	0	30,400	0
14/09/2009	5.27	128,000	5.28	5.34	5.08	0	5,000	0
11/09/2009	5.28	85,300	5.28	5.39	5.23	9,300	15,200	0
10/09/2009	5.28	115,100	5.27	5.59	5.17	0	27,500	0
09/09/2009	5.27	530,800	5.01	5.27	4.97	0	0	0
08/09/2009	5.01	112,800	4.77	5.04	4.63	0	200	0
07/09/2009	4.77	58,900	4.79	4.82	4.71	0	0	0
04/09/2009	4.79	65,900	4.82	5.01	4.77	1,200	0	0
03/09/2009	4.82	113,600	4.90	4.90	4.79	0	42,400	0
01/09/2009	4.90	120,000	5.04	5.15	4.89	200	57,600	0
31/08/2009	5.04	54,400	4.93	5.23	4.98	5,400	400	0
28/08/2009	4.93	103,500	4.84	4.98	4.82	0	47,700	0
27/08/2009	4.84	161,500	5.07	5.07	4.84	0	50,500	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.08%	13,080,100	-879,400	-56.8	61.95 73.90 63.10
2 tháng (2025-11-28)	-0.44	-0.71%	17,474,800	-1,029,400	-66.1	61.66 73.90 63.10
3 tháng (2025-10-29)	-1.32	-2.08%	21,423,300	-1,797,200	-115.6	60.68 73.90 63.10
6 tháng (2025-07-31)	-1.61	-2.53%	39,324,700	-3,419,740	-217.3	58.34 73.90 63.10
12 tháng (2025-02-03)	13.41	27.55%	98,984,454	-761,840	-31.1	43.38 73.90 63.10
24 tháng (2024-02-07)	30.82	98.51%	178,841,411	-2,275,742	-126.8	26.72 73.90 63.10
36 tháng (2023-02-13)	40.92	193.24%	189,961,505	-2,210,367	-124.9	20.45 73.90 63.10
60 tháng (2021-02-22)	42.78	221.40%	244,414,532	-3,631,577	-213.3	17.27 73.90 63.10

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH