Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	36.30	300,669	36.82	36.94	36.18	1,000	200	0.1
01/12/2021	36.82	267,976	37.23	37.23	36.42	0	0	0
30/11/2021	37.23	506,393	36.47	38.15	36.30	4,000	8,200	-0.3
29/11/2021	36.47	302,083	36.99	36.99	35.84	0	1,800	-0.1
26/11/2021	36.99	392,896	37.57	37.57	35.90	0	3,600	-0.2
25/11/2021	37.57	596,408	36.99	37.86	36.99	0	5,000	-0.3
24/11/2021	36.99	975,380	35.20	37.28	35.49	0	21,000	-1.3
23/11/2021	35.20	863,804	34.97	35.38	34.16	0	0	0
22/11/2021	34.97	543,997	35.84	35.84	34.86	0	23	-0.0
19/11/2021	35.84	733,202	36.71	36.71	35.26	5,000	2,100	0.2
18/11/2021	36.71	409,523	36.82	36.99	35.55	5,200	7,100	-0.1
17/11/2021	36.82	368,851	36.30	36.99	35.95	5,000	100	0.3
16/11/2021	36.30	2,797,122	35.26	36.47	33.82	4,400	0	0.3
15/11/2021	35.26	485,748	34.10	36.94	33.87	0	12,800	-0.8
12/11/2021	34.10	61,830	34.68	35.78	33.58	100	2,100	-0.1
11/11/2021	34.68	95,502	34.97	35.66	34.10	100	5,000	-0.3
10/11/2021	34.97	276,332	32.89	35.26	32.83	100	8,000	-0.5
09/11/2021	32.89	73,539	32.77	33.18	32.66	1,000	84	0.1
08/11/2021	32.77	53,700	32.72	33.24	32.37	0	0	0
05/11/2021	32.72	95,691	32.37	33.41	32.02	0	0	0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2021	32.37	42,084	32.14	33.53	32.37	0	0	0
03/11/2021	32.14	112,523	32.14	32.93	32.08	2,000	4,600	-0.1
02/11/2021	32.14	238,317	32.93	32.93	31.80	5,200	121,300	-6.6
01/11/2021	32.93	87,208	33.21	34.11	32.65	0	300	-0.0
29/10/2021	33.21	153,057	32.87	34.05	32.81	1,700	20,000	-1.1
28/10/2021	32.87	173,544	34.33	34.33	31.13	0	100	-0.0
27/10/2021	34.33	92,700	34.84	34.90	33.77	2,300	2,000	0.0
26/10/2021	34.84	342,700	31.80	34.95	32.65	1,100	41,200	-2.5
25/10/2021	31.80	252,700	28.93	31.80	29.27	700	1,500	-0.0
22/10/2021	28.93	16,900	28.59	28.93	28.71	0	0	0
21/10/2021	28.59	10,700	28.54	28.59	28.48	0	0	0
20/10/2021	28.54	8,900	28.59	28.59	28.42	0	1,900	-0.1
19/10/2021	28.59	25,200	28.99	28.99	28.42	0	0	0
18/10/2021	28.99	58,500	28.93	28.99	28.42	0	0	0
15/10/2021	28.93	24,200	28.93	28.99	28.82	0	0	0
14/10/2021	28.93	19,100	28.82	29.27	28.71	0	0	0
13/10/2021	28.82	48,100	28.37	28.93	28.14	0	2,600	-0.1
12/10/2021	28.37	8,200	28.20	28.59	28.20	0	0	0
11/10/2021	28.20	19,600	28.48	28.59	28.14	0	0	0
08/10/2021	28.48	12,100	28.71	28.71	28.14	2,000	0	0.1
07/10/2021	28.71	39,363	28.71	28.71	28.14	0	3	-0.0
06/10/2021	28.71	16,700	28.14	28.87	28.14	0	500	-0.0
05/10/2021	28.14	12,501	27.64	28.71	27.58	0	0	0
04/10/2021	27.64	38,520	28.48	29.83	25.67	0	0	0
01/10/2021	28.48	17,000	28.54	28.54	27.92	76,504	76,404	0.0
30/09/2021	28.54	14,045	28.14	28.71	27.86	0	0	0
29/09/2021	28.14	29,720	30.79	30.79	28.03	0	0	0
28/09/2021	30.79	30,800	28.03	30.79	27.30	0	0	0
27/09/2021	28.03	10,578	28.59	28.59	27.86	0	2,208	-0.1
24/09/2021	28.59	25,500	28.65	28.65	28.14	0	0	0
23/09/2021	28.65	44,620	29.10	29.10	28.26	0	26,900	-1.4
22/09/2021	29.10	6,900	29.27	29.27	28.71	0	2,700	-0.1
21/09/2021	29.27	7,571	29.27	29.27	28.71	0	0	0
20/09/2021	29.27	29,501	29.27	29.72	28.71	0	1,100	-0.1
17/09/2021	29.27	36,600	29.21	29.44	28.71	0	100	-0.0
16/09/2021	29.21	11,748	29.21	29.27	28.59	0	2,200	-0.1
15/09/2021	29.21	9,400	29.04	29.21	28.71	0	0	0
14/09/2021	29.04	15,720	28.99	29.04	28.48	0	600	-0.0
13/09/2021	28.99	16,700	29.10	29.10	28.65	0	200	0
10/09/2021	29.10	20,600	29.21	29.27	28.48	2,000	800	0.1
09/09/2021	29.21	88,651	28.71	29.21	28.59	800	10,900	-0.5
08/09/2021	28.71	14,000	28.71	29.16	28.42	0	0	0
07/09/2021	28.71	30,514	29.04	29.04	28.26	0	0	0
06/09/2021	29.04	90,862	29.04	29.83	28.20	2,000	61,300	-3.0
01/09/2021	29.04	51,779	29.27	30.00	28.71	0	0	0
31/08/2021	29.27	154,693	28.03	29.38	28.42	27,000	0	1.4
30/08/2021	28.03	35,130	28.59	28.59	27.86	0	2,000	-0.1
27/08/2021	28.59	17,300	28.59	28.71	28.03	0	0	0
26/08/2021	28.59	177,246	28.65	28.82	27.80	0	118,300	-5.9
25/08/2021	28.65	24,800	28.14	28.71	27.86	0	0	0
24/08/2021	28.14	10,336	28.54	28.54	27.86	0	0	0
23/08/2021	28.54	65,750	28.42	28.54	27.58	0	38,550	-1.9
20/08/2021	28.42	109,900	28.71	28.71	27.92	0	0	0
19/08/2021	28.71	105,100	29.77	29.77	28.14	0	0	0
18/08/2021	29.77	11,000	29.61	29.83	29.27	0	700	-0.0
17/08/2021	29.61	57,700	29.38	30.68	29.61	0	0	0
16/08/2021	29.38	246,500	27.30	29.49	27.30	0	37,400	-1.8
13/08/2021	27.30	18,772	27.47	27.47	27.24	0	0	0
12/08/2021	27.47	13,200	27.80	27.80	27.47	0	0	0
11/08/2021	27.80	64,700	27.69	27.86	27.24	47,900	0	2.4
10/08/2021	27.69	64,900	27.52	27.86	27.47	39,900	0	2.0
09/08/2021	27.52	38,516	27.52	27.52	27.02	100	22,700	-1.1
06/08/2021	27.52	30,700	27.52	27.64	27.19	500	0	0.0
05/08/2021	27.52	200,000	27.92	27.92	27.13	0	180,570	-8.7
04/08/2021	27.92	5,300	27.97	27.97	27.30	1,000	200	0.0
03/08/2021	27.97	6,100	27.30	28.09	27.19	0	100	-0.0
02/08/2021	27.30	185,100	28.09	28.09	27.24	0	174,400	-8.5
30/07/2021	28.09	15,600	28.59	28.59	27.92	0	0	0
29/07/2021	28.59	16,800	27.86	28.59	27.69	0	1,900	-0.1
28/07/2021	27.86	16,900	28.31	28.93	27.69	0	0	0
27/07/2021	28.31	33,566	29.16	29.16	28.14	400	16,200	-0.8
26/07/2021	29.16	14,337	29.10	29.27	28.87	2,700	300	0.1
23/07/2021	29.10	13,200	29.10	29.27	28.76	0	0	0
22/07/2021	29.10	123,500	28.99	29.21	28.09	1,400	88,000	-4.3
21/07/2021	28.99	18,700	28.54	31.35	28.65	300	0	0.0
20/07/2021	28.54	49,560	28.09	28.65	27.86	0	0	0
19/07/2021	28.09	53,000	28.65	28.65	27.58	0	28,100	-1.4
16/07/2021	28.65	2,500	28.71	28.71	28.65	0	0	0
15/07/2021	28.71	54,910	28.71	28.71	27.86	500	43,210	-2.1
14/07/2021	28.71	148,332	27.92	28.71	27.02	0	600	-0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.50	2.38%	2,925,500	-224,600	-14.2	62.10 65 64.30
2 tháng (2025-10-06)	0.60	0.94%	9,361,000	-973,300	-62.7	62.10 66.90 64.30
3 tháng (2025-09-08)	2.20	3.53%	13,972,100	-1,214,300	-77.5	61.90 67 64.30
6 tháng (2025-06-09)	4.24	7.03%	39,477,500	-1,503,640	-82.1	59.70 70 64.30
12 tháng (2024-12-10)	13.42	26.27%	93,029,525	304,647	37.4	44.40 70 64.30
24 tháng (2023-12-18)	38.59	148.93%	165,076,871	-1,289,621	-62.6	25.84 70 64.30
36 tháng (2022-12-21)	42.83	197.63%	173,997,727	-1,178,299	-58.7	20.92 70 64.30
60 tháng (2020-12-31)	44.78	227.11%	229,742,474	-2,621,194	-148.0	17.67 70 64.30

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH