Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	48.11	172,300	47.54	48.52	47.22	26,401	60,300	0
15/04/2026	48.03	115,100	48.44	48.60	48.03	100	12,500	0
14/04/2026	48.27	266,100	46.57	48.68	46.41	11,400	0	0
13/04/2026	46.32	55,700	46.41	46.81	46.00	1,600	6,300	0
10/04/2026	46.41	216,000	43.89	47.06	41.37	13,400	1,500	0
09/04/2026	45.92	114,500	46.24	46.32	45.19	7,200	42,000	0
08/04/2026	46.16	135,700	45.84	46.41	45.51	1	13,400	0
07/04/2026	45.19	453,800	44.05	45.43	43.97	2,100	182,000	-1.6
06/04/2026	44.70	230,800	45.51	45.51	44.54	5,400	6,600	-0.1
03/04/2026	45.35	264,400	45.51	45.67	44.70	33,300	3,600	1.9
02/04/2026	45.67	151,900	46.57	46.57	44.70	0	23,600	-1.5
01/04/2026	46.57	73,400	46.08	46.97	46.08	0	5,800	-0.4
31/03/2026	45.59	213,400	45.35	45.92	44.94	37,300	3,900	1.9
30/03/2026	44.70	153,800	44.70	44.94	44.29	0	19,100	-1.1
27/03/2026	45.11	259,200	45.43	45.43	44.05	0	19,100	-1.1
26/03/2026	44.45	110,200	45.51	45.76	44.45	0	10,800	-0.6
25/03/2026	45.51	321,500	45.11	45.51	44.62	7,600	3,600	0.2
24/03/2026	44.62	238,600	44.45	45.51	44.29	7,600	3,600	0.2
23/03/2026	44.29	191,800	46.65	46.65	42.26	600	21,600	-1.2
20/03/2026	46.65	221,400	46.73	47.46	46.24	3,100	600	0.1
19/03/2026	46.65	174,400	47.30	47.30	46.57	3,100	600	0.1
18/03/2026	47.30	59,500	47.22	47.38	47.14	1,100	200	0.1
17/03/2026	47.22	62,600	47.46	47.87	47.22	200	1,600	-0.1
16/03/2026	47.06	91,400	46.97	47.46	46.73	1,500	147,600	-8.5
13/03/2026	46.97	203,000	47.30	47.38	46.89	0	151,000	-8.8
12/03/2026	47.30	216,100	48.36	48.36	46.97	13,100	1,200	0.7
11/03/2026	48.27	94,500	47.95	48.60	46.73	4,700	28,800	-1.4
10/03/2026	46.32	289,000	45.51	48.68	45.51	25,600	52,000	-1.5
09/03/2026	45.51	998,500	48.76	50.39	45.51	25,600	52,000	-1.5
06/03/2026	50.55	218,700	50.96	50.96	50.55	2,000	15,300	-0.8
05/03/2026	50.88	136,400	51.61	51.61	50.88	33,300	3,600	1.9
04/03/2026	51.28	410,100	51.93	51.93	50.39	30,100	4,400	1.6
03/03/2026	52.01	290,300	51.77	52.74	51.77	45,400	46,000	-0.1
02/03/2026	51.77	602,400	51.69	52.42	50.79	83,500	11,300	4.5
27/02/2026	51.69	230,900	51.61	51.69	51.28	200	71,400	-4.5
26/02/2026	51.61	243,200	52.66	52.66	51.61	20,000	10,800	0.6
25/02/2026	52.66	188,500	52.99	52.99	52.42	16,100	14,400	0.1
24/02/2026	52.58	275,700	51.61	53.07	51.61	1,700	91,700	-5.7
23/02/2026	51.53	170,400	51.28	51.61	51.28	300	8,900	-0.5
13/02/2026	51.28	77,400	51.20	51.53	51.12	0	2,000	-0.1
12/02/2026	51.20	69,700	51.28	51.61	51.20	0	14,700	-0.9
11/02/2026	51.12	110,000	51.36	51.44	51.04	100	23,200	-1.5
10/02/2026	51.12	259,900	51.61	51.69	50.96	1,800	15,100	-0.8
09/02/2026	51.53	172,300	51.36	51.93	51.20	5,600	24,000	-1.2
06/02/2026	50.96	327,800	51.28	51.36	50.88	2,100	16,100	-0.9
05/02/2026	51.28	366,600	52.66	53.23	51.04	2,100	16,100	-0.9
04/02/2026	52.66	281,600	52.74	54.04	52.01	83,500	11,300	4.5
03/02/2026	52.83	888,700	50.88	56.08	50.79	100	4,700	-0.3
02/02/2026	51.04	179,600	51.36	51.85	50.79	100	4,700	-0.3
30/01/2026	51.36	191,600	50.79	51.85	50.79	1,500	26,100	-1.5
29/01/2026	50.96	180,200	51.20	51.77	50.88	1,400	14,800	-0.8
28/01/2026	51.20	178,200	51.61	51.69	51.04	1,400	13,600	-0.8
27/01/2026	51.28	204,800	50.47	51.61	50.47	4,500	500,700	-31.2
26/01/2026	50.47	923,800	51.44	52.01	50.39	106,600	360,600	-16.2
23/01/2026	51.69	751,400	52.01	52.74	51.53	159,200	380,400	-14.2
22/01/2026	52.01	930,700	51.93	52.91	51.61	228,300	599,100	-23.9
21/01/2026	51.93	1,565,100	53.96	54.04	51.20	100,200	54,800	3.1
20/01/2026	53.96	1,541,000	56.89	58.11	53.96	20,500	20,500	-0.0
19/01/2026	57.30	347,900	58.68	58.92	56.97	61,400	106,800	-3.4
16/01/2026	58.19	845,600	59.90	61.85	58.19	41,400	115,800	-5.6
15/01/2026	59.16	674,700	61.77	65.67	58.43	66,300	4,900	4.2
14/01/2026	60.06	1,953,000	54.61	60.06	54.45	58,100	14,200	2.9
13/01/2026	54.61	495,500	54.29	55.02	53.56	72,000	137,700	-4.4
12/01/2026: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2026	54.13	656,300	53.48	55.26	52.74	71,500	9,000	4.2
09/01/2026	52.26	534,300	52.81	53.61	52.02	213,300	90,700	8.1
08/01/2026	52.65	835,300	51.46	53.61	51.46	39,700	2,600	2.4
07/01/2026	51.38	254,200	50.59	52.02	50.35	7,000	142,500	-8.6
06/01/2026	50.59	222,200	50.83	51.22	50.11	100	0	0.0
05/01/2026	50.75	139,400	51.62	52.26	50.59	0	5,800	-0.4
31/12/2025	52.34	206,200	50.35	52.34	50.19	4,900	37,500	-2.1
30/12/2025	50.35	115,400	50.43	50.83	50.03	4,900	37,500	-2.1
29/12/2025	50.43	88,100	50.11	50.67	50.03	1,300	15,700	-0.9
26/12/2025	50.11	492,400	50.43	50.59	49.72	3,500	190,900	-11.8
25/12/2025	50.59	112,300	50.59	51.07	50.59	800	6,800	-0.4
24/12/2025	50.67	164,200	50.99	51.38	50.67	5,400	10,700	-0.3
23/12/2025	50.99	195,400	51.30	52.10	50.91	38,700	7,900	2.0
22/12/2025	51.22	109,300	50.67	51.30	50.51	3,500	900	0.2
19/12/2025	50.83	294,900	51.62	51.86	50.19	1,000	64,400	-4.0
18/12/2025	51.54	104,900	52.18	52.34	51.30	8,900	6,800	0.1
17/12/2025	52.02	313,900	50.83	52.10	50.83	42,100	2,700	2.6
16/12/2025	50.59	197,900	50.35	51.07	50.03	40,900	23,500	1.1
15/12/2025	50.27	248,700	51.62	51.94	50.03	8,700	1,200	0.5
12/12/2025	51.62	402,700	52.10	53.92	51.62	2,900	31,400	-1.9
11/12/2025	52.18	501,800	50.51	53.13	50.51	54,200	10,100	2.9
10/12/2025	50.51	51,400	50.51	50.75	50.35	1,200	2,000	-0.1
09/12/2025	50.59	199,300	50.83	50.99	49.95	2,000	12,000	-0.6
08/12/2025	50.75	155,100	51.07	51.38	50.75	2,300	1,700	0.0
05/12/2025	51.07	132,200	51.22	52.02	51.07	9,900	700	0.6
04/12/2025	51.22	185,100	51.62	52.18	50.75	16,200	4,300	0.8
03/12/2025	51.22	106,300	51.15	51.22	50.75	12,900	2,200	0.7
02/12/2025	50.99	128,700	51.46	51.78	50.83	12,100	1,200	0.7
01/12/2025	51.22	210,500	50.83	53.21	50.75	0	32,400	-2.1
28/11/2025	50.83	87,700	50.43	50.99	50.35	0	3,400	-0.2
27/11/2025	50.43	39,600	50.03	50.59	50.03	1,000	1,900	-0.1
26/11/2025	50.11	106,400	50.03	50.67	49.72	0	12,400	-0.8
25/11/2025	49.72	128,200	50.51	50.51	49.48	0	13,900	-0.9
24/11/2025	50.51	147,400	50.91	50.99	50.43	2,700	7,500	-0.3
21/11/2025	50.83	117,900	51.62	51.62	50.67	0	18,400	-1.2
20/11/2025	51.62	406,000	51.15	53.05	50.99	14,600	14,000	0.0
19/11/2025	50.83	237,200	50.19	51.30	50.19	44,400	111,800	-4.3

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 (2026-08-12)	6.30	12.91%	4,697,000	-30,870	0	48.80 55.10 53.90
2 tháng (2026-07-13)	6.60	13.61%	6,632,000	-616,670	0	47.60 55.10 53.90
3 tháng (2026-06-15)	5.20	10.42%	8,481,100	-73,070	0	47.60 55.10 53.90
6 tháng (2026-03-16)	8.04	17.10%	16,703,600	-94,495	-11.4	44.29 55.10 53.90
12 tháng (2025-09-16)	2.60	4.96%	53,613,800	-3,197,995	-208.1	44.29 60.06 53.90
24 tháng (2024-09-23)	13.45	32.28%	154,432,372	-1,683,954	-93.2	35.26 60.06 53.90
36 tháng (2023-09-27)	35.12	175.83%	208,486,171	-3,223,540	-190.9	19.10 60.06 53.90
60 tháng (2021-10-07)	32.30	141.70%	257,759,615	-4,270,193	-255.9	14.03 60.06 53.90

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH