Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	57.80	203,000	58.20	58.30	57.70	1,550	147,600	-8.8
12/03/2026	58.20	216,100	59.50	59.50	57.80	13,100	1,200	0.7
11/03/2026	59.40	94,500	59	59.80	57.50	4,700	28,800	-1.4
10/03/2026	57	289,000	56	59.90	56	25,600	52,000	-1.5
09/03/2026	56	998,500	60	62	56	25,600	52,000	-1.5
06/03/2026	62.20	218,700	62.70	62.70	62.20	2,000	15,300	-0.8
05/03/2026	62.60	136,400	63.50	63.50	62.60	33,300	3,600	1.9
04/03/2026	63.10	410,100	63.90	63.90	62	30,100	4,400	1.6
03/03/2026	64	290,300	63.70	64.90	63.70	45,400	46,000	-0.1
02/03/2026	63.70	602,400	63.60	64.50	62.50	83,500	11,300	4.5
27/02/2026	63.60	230,900	63.50	63.60	63.10	200	71,400	-4.5
26/02/2026	63.50	243,200	64.80	64.80	63.50	20,000	10,800	0.6
25/02/2026	64.80	188,500	65.20	65.20	64.50	16,100	14,400	0.1
24/02/2026	64.70	275,700	63.50	65.30	63.50	1,700	91,700	-5.7
23/02/2026	63.40	170,400	63.10	63.50	63.10	300	8,900	-0.5
13/02/2026	63.10	77,400	63	63.40	62.90	0	2,000	-0.1
12/02/2026	63	69,700	63.10	63.50	63	0	14,700	-0.9
11/02/2026	62.90	110,000	63.20	63.30	62.80	100	23,200	-1.5
10/02/2026	62.90	259,900	63.50	63.60	62.70	1,800	15,100	-0.8
09/02/2026	63.40	172,300	63.20	63.90	63	5,600	24,000	-1.2
06/02/2026	62.70	327,800	63.10	63.20	62.60	2,100	16,100	-0.9
05/02/2026	63.10	366,600	64.80	65.50	62.80	2,100	16,100	-0.9
04/02/2026	64.80	281,600	64.90	66.50	64	83,500	11,300	4.5
03/02/2026	65	888,700	62.60	69	62.50	100	4,700	-0.3
02/02/2026	62.80	179,600	63.20	63.80	62.50	100	4,700	-0.3
30/01/2026	63.20	191,600	62.50	63.80	62.50	1,500	26,100	-1.5
29/01/2026	62.70	180,200	63	63.70	62.60	1,400	14,800	-0.8
28/01/2026	63	178,200	63.50	63.60	62.80	1,400	13,600	-0.8
27/01/2026	63.10	204,800	62.10	63.50	62.10	4,500	500,700	-31.2
26/01/2026	62.10	923,800	63.30	64	62	106,600	360,600	-16.2
23/01/2026	63.60	751,400	64	64.90	63.40	159,200	380,400	-14.2
22/01/2026	64	930,700	63.90	65.10	63.50	228,300	599,100	-23.9
21/01/2026	63.90	1,565,100	66.40	66.50	63	100,200	54,800	3.1
20/01/2026	66.40	1,541,000	70	71.50	66.40	20,500	20,500	-0.0
19/01/2026	70.50	347,900	72.20	72.50	70.10	61,400	106,800	-3.4
16/01/2026	71.60	845,600	73.70	76.10	71.60	41,400	115,800	-5.6
15/01/2026	72.80	674,700	76	80.80	71.90	66,300	4,900	4.2
14/01/2026	73.90	1,953,000	67.20	73.90	67	58,100	14,200	2.9
13/01/2026	67.20	495,500	66.80	67.70	65.90	72,000	137,700	-4.4
12/01/2026: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2026	66.60	656,300	65.80	68	64.90	71,500	9,000	4.2
09/01/2026	64.30	534,300	64.98	65.96	64.01	213,300	90,700	8.1
08/01/2026	64.79	835,300	63.32	65.96	63.32	39,700	2,600	2.4
07/01/2026	63.22	254,200	62.25	64.01	61.95	7,000	142,500	-8.6
06/01/2026	62.25	222,200	62.54	63.03	61.66	100	0	0.0
05/01/2026	62.44	139,400	63.52	64.30	62.25	0	5,800	-0.4
31/12/2025	64.40	206,200	61.95	64.40	61.76	4,900	37,500	-2.1
30/12/2025	61.95	115,400	62.05	62.54	61.56	4,900	37,500	-2.1
29/12/2025	62.05	88,100	61.66	62.35	61.56	1,300	15,700	-0.9
26/12/2025	61.66	492,400	62.05	62.25	61.17	3,500	190,900	-11.8
25/12/2025	62.25	112,300	62.25	62.83	62.25	800	6,800	-0.4
24/12/2025	62.35	164,200	62.74	63.22	62.35	5,400	10,700	-0.3
23/12/2025	62.74	195,400	63.13	64.10	62.64	38,700	7,900	2.0
22/12/2025	63.03	109,300	62.35	63.13	62.15	3,500	900	0.2
19/12/2025	62.54	294,900	63.52	63.81	61.76	1,000	64,400	-4.0
18/12/2025	63.42	104,900	64.20	64.40	63.13	8,900	6,800	0.1
17/12/2025	64.01	313,900	62.54	64.10	62.54	42,100	2,700	2.6
16/12/2025	62.25	197,900	61.95	62.83	61.56	40,900	23,500	1.1
15/12/2025	61.86	248,700	63.52	63.91	61.56	8,700	1,200	0.5
12/12/2025	63.52	402,700	64.10	66.35	63.52	2,900	31,400	-1.9
11/12/2025	64.20	501,800	62.15	65.37	62.15	54,200	10,100	2.9
10/12/2025	62.15	51,400	62.15	62.44	61.95	1,200	2,000	-0.1
09/12/2025	62.25	199,300	62.54	62.74	61.47	2,000	12,000	-0.6
08/12/2025	62.44	155,100	62.83	63.22	62.44	2,300	1,700	0.0
05/12/2025	62.83	132,200	63.03	64.01	62.83	9,900	700	0.6
04/12/2025	63.03	185,100	63.52	64.20	62.44	16,200	4,300	0.8
03/12/2025	63.03	106,300	62.93	63.03	62.44	12,900	2,200	0.7
02/12/2025	62.74	128,700	63.32	63.71	62.54	12,100	1,200	0.7
01/12/2025	63.03	210,500	62.54	65.47	62.44	0	32,400	-2.1
28/11/2025	62.54	87,700	62.05	62.74	61.95	0	3,400	-0.2
27/11/2025	62.05	39,600	61.56	62.25	61.56	1,000	1,900	-0.1
26/11/2025	61.66	106,400	61.56	62.35	61.17	0	12,400	-0.8
25/11/2025	61.17	128,200	62.15	62.15	60.88	0	13,900	-0.9
24/11/2025	62.15	147,400	62.64	62.74	62.05	2,700	7,500	-0.3
21/11/2025	62.54	117,900	63.52	63.52	62.35	0	18,400	-1.2
20/11/2025	63.52	406,000	62.93	65.28	62.74	14,600	14,000	0.0
19/11/2025	62.54	237,200	61.76	63.13	61.76	44,400	111,800	-4.3
18/11/2025	61.76	127,700	62.15	62.35	61.66	15,500	54,000	-2.4
17/11/2025	62.05	74,800	62.35	63.03	61.86	2,500	3,600	-0.1
14/11/2025	62.35	93,000	62.05	62.83	61.86	3,000	0	0.2
13/11/2025	62.05	100,500	61.76	62.54	61.66	12,300	9,000	0.2
12/11/2025	61.27	49,300	60.68	61.76	60.68	700	12,400	-0.7
11/11/2025	60.68	172,000	60.78	61.08	60.59	0	32,600	-2.0
10/11/2025	60.78	78,500	61.95	61.95	60.78	100	14,000	-0.9
07/11/2025	61.56	76,500	63.03	63.03	61.56	0	10,800	-0.7
06/11/2025	63.03	156,600	62.54	63.32	61.56	18,600	13,500	0.3
05/11/2025	61.56	95,600	61.86	62.35	61.56	0	7,900	-0.5
04/11/2025	61.76	341,700	61.56	62.54	59.80	34,900	51,100	-1.0
03/11/2025	61.56	398,000	62.64	63.42	61.56	800	112,600	-7.1
31/10/2025	62.54	230,900	63.91	64.01	62.54	800	93,600	-6.0
30/10/2025	63.32	437,800	63.91	65.86	63.13	3,900	255,000	-16.5
29/10/2025	63.42	332,900	64.40	64.59	63.32	40,000	113,600	-4.8
28/10/2025	64.40	219,700	63.03	64.40	61.66	29,600	39,700	-0.7
27/10/2025	63.03	231,200	64.50	65.37	63.03	8,500	24,700	-1.0
24/10/2025	64.50	318,300	65.96	65.96	64.50	141,900	8,200	8.9
23/10/2025	65.37	378,700	65.47	66.25	65.18	170,600	16,100	10.4
22/10/2025	64.59	573,600	65.57	66.94	62.64	41,000	179,200	-9.1
21/10/2025	63.91	357,600	61.76	64.79	61.76	38,100	20,000	1.2
20/10/2025	61.76	224,000	65.08	65.96	61.66	16,800	44,900	-1.9
17/10/2025	65.08	911,600	64.50	66.65	63.62	40,600	195,800	-10.4
16/10/2025	63.62	386,700	62.15	63.91	62.15	54,800	130,500	-4.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-4.70	-7.47%	4,621,800	-150,000	-9.1	56 64.80 57.80
2 tháng (2026-01-12)	-8.40	-12.61%	18,538,100	-1,511,400	-96.7	56 73.90 57.80
3 tháng (2025-12-15)	-3.66	-5.91%	23,167,100	-1,734,800	-110.3	56 73.90 57.80
6 tháng (2025-09-15)	-7.27	-11.11%	37,561,200	-2,954,100	-188.0	56 73.90 57.80
12 tháng (2025-03-18)	5.34	10.09%	92,744,900	-2,252,740	-124.3	43.38 73.90 57.80
24 tháng (2024-03-25)	28.18	93.87%	184,069,414	-3,005,396	-171.8	26.72 73.90 57.80
36 tháng (2023-03-29)	37.62	182.81%	197,262,906	-2,904,929	-168.2	20.58 73.90 57.80
60 tháng (2021-04-08)	38.82	200.38%	250,817,338	-4,230,497	-253.2	17.27 73.90 57.80

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH