Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2025	61.56	228,500	61.86	62.44	60.78	4,400	109,300	-6.6
14/10/2025	61.56	297,600	61.56	63.03	61.17	140,200	111,400	1.9
13/10/2025	61.56	125,500	61.56	62.05	61.08	0	4,000	-0.3
10/10/2025	62.15	100,400	62.44	63.03	62.05	8,200	6,100	0.1
09/10/2025	62.44	162,300	61.27	62.54	61.27	0	0	0
08/10/2025	61.17	41,200	61.47	62.05	61.17	3,800	1,900	0.1
07/10/2025	61.56	45,500	62.35	62.35	61.37	700	6,700	-0.4
06/10/2025	62.44	91,800	60.78	62.54	60.78	7,900	11,800	-0.2
03/10/2025	60.78	73,100	61.76	61.76	60.59	1,000	11,900	-0.7
02/10/2025	61.76	246,600	59.61	62.64	58.53	179,900	19,700	10.1
01/10/2025	61.17	32,700	60.78	61.86	60.78	1,000	0	0.1
30/09/2025	60.78	127,800	61.27	61.27	60.29	6,700	5,000	0.1
29/09/2025	60.59	161,600	60.10	60.78	59.61	4,100	17,900	-0.9
26/09/2025	60.78	113,200	60.49	61.37	60.49	4,800	2,900	0.1
25/09/2025	60.49	245,900	60.88	61.56	60.39	17,900	162,300	-8.9
24/09/2025	60.78	372,800	61.08	61.47	59.71	10,700	160,100	-9.2
23/09/2025	61.37	309,500	63.22	63.22	61.37	22,000	164,700	-9.0
22/09/2025	62.93	349,000	64.01	64.01	62.44	35,300	7,300	1.8
19/09/2025	63.81	194,200	63.81	64.01	63.52	48,600	4,200	2.9
18/09/2025	63.71	134,500	64.50	64.50	63.22	12,200	400	0.8
17/09/2025	63.91	116,900	64.69	65.28	63.71	5,800	2,600	0.2
16/09/2025	64.59	258,800	65.77	66.16	64.40	3,300	53,300	-3.3
15/09/2025	65.47	854,000	63.81	66.16	63.52	61,100	62,700	-0.1
12/09/2025	63.52	547,400	61.47	63.81	61.37	17,600	10,600	0.4
11/09/2025	61.47	96,700	61.47	61.76	60.68	18,300	6,900	0.7
10/09/2025	61.47	64,400	62.05	62.05	60.68	4,200	100	0.3
09/09/2025	61.37	142,300	60.88	61.86	60.78	3,800	10,200	-0.4
08/09/2025	60.88	169,700	61.76	61.76	60.68	10,300	6,800	0.2
05/09/2025	61.76	238,700	63.03	63.32	61.76	0	11,400	-0.7
04/09/2025	63.32	287,500	62.64	63.32	61.66	18,300	19,500	-0.1
03/09/2025	62.64	454,500	59.80	62.64	59.41	41,300	29,100	0.7
29/08/2025	59.90	139,300	59.61	60.39	59.61	17,300	15,300	0.1
28/08/2025	60.10	86,900	60.59	60.88	59.61	600	22,540	0
27/08/2025	60.59	146,100	59.80	60.98	59.80	1,500	700	0.0
26/08/2025	59.80	173,600	59.61	60.20	59.12	11,100	37,400	-1.6
25/08/2025	59.61	136,200	63.52	63.52	59.12	1,500	21,800	-1.2
22/08/2025	58.93	343,000	58.63	60.10	57.75	52,000	19,200	2.0
21/08/2025	58.34	535,300	59.61	60.20	58.14	51,500	136,800	-5.1
20/08/2025	59.61	667,300	61.27	61.37	59.12	23,100	209,600	-11.4
19/08/2025	61.27	655,200	62.35	62.44	61.17	5,600	1,000	0.3
18/08/2025	62.35	133,800	61.76	62.74	61.76	400	100	0.0
15/08/2025	61.76	628,900	63.03	63.03	61.76	0	223,400	-14.2
14/08/2025	63.03	517,900	63.62	63.81	62.83	0	216,900	-14.0
13/08/2025	63.62	260,300	64.10	64.40	63.42	0	23,100	-1.5
12/08/2025	64.10	335,500	65.08	65.08	64.10	11,900	81,500	-4.6
11/08/2025	64.79	470,800	63.62	64.79	63.52	23,900	2,400	1.4
08/08/2025	63.71	339,900	63.91	64.20	63.22	19,900	1,200	1.2
07/08/2025	63.91	185,300	63.52	64.01	63.32	0	1,500	-0.1
06/08/2025	63.52	406,100	63.52	64.10	63.22	0	158,700	-10.3
05/08/2025	63.52	716,000	64.40	64.98	63.52	8,300	252,000	-15.9
04/08/2025	64.20	259,900	64.01	64.69	63.52	33,300	16,100	1.1
01/08/2025	63.91	192,100	63.71	64.98	63.52	6,600	18,700	-0.8
31/07/2025	63.71	286,000	64.01	64.10	63.13	14,100	600	0.9
30/07/2025	63.71	351,800	62.15	64.69	62.15	31,400	8,200	1.5
29/07/2025	63.71	1,004,900	67.43	67.43	63.52	56,500	22,100	2.3
28/07/2025	66.74	682,400	67.43	67.43	66.35	2,200	20,000	-1.2
25/07/2025	67.43	534,300	69.28	69.28	67.13	100,200	11,400	6.2
24/07/2025	68.40	697,100	67.43	70.16	67.43	9,300	29,500	-1.4
23/07/2025	67.43	683,500	67.43	67.92	66.74	118,700	25,000	6.5
22/07/2025	66.06	375,700	67.33	66.06	65.57	0	70,400	-4.8
21/07/2025	67.33	651,900	67.52	69.28	65.96	200,500	48,900	10.4
18/07/2025	67.33	349,400	67.04	67.72	65.77	300	44,900	-3.1
17/07/2025	66.94	942,200	64.50	66.94	64.50	121,600	700	8.2
16/07/2025	64.50	190,400	63.91	64.98	63.71	0	16,900	-1.1
15/07/2025	63.91	174,900	64.79	64.98	63.71	900	18,500	-1.2
14/07/2025	64.40	186,100	64.59	65.67	64.10	2,900	11,800	-0.6
11/07/2025	65.08	351,100	64.30	65.77	63.32	900	8,700	-0.5
10/07/2025	64.30	409,800	65.18	65.28	63.52	0	0	0

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 (2026-03-30)	4.10	7.45%	3,760,500	-353,703	-0.8	55 61.40 59.20
2 tháng (2026-02-27)	-4.50	-7.08%	9,181,000	-711,703	-21.3	54.50 64 59.20
3 tháng (2026-01-28)	-3.90	-6.19%	13,342,400	-886,103	-32.3	54.50 65 59.20
6 tháng (2025-10-30)	-4.22	-6.67%	34,637,600	-3,105,903	-174.4	54.50 73.90 59.20
12 tháng (2025-05-05)	-0.27	-0.46%	82,449,600	-4,575,543	-252.0	54.50 73.90 59.20
24 tháng (2024-05-08)	29.50	99.67%	187,573,534	-3,627,495	-189.3	29.46 73.90 59.20
36 tháng (2023-05-15)	35.80	153.63%	201,845,033	-3,594,251	-188.4	23.04 73.90 59.20
60 tháng (2021-05-24)	35.45	149.89%	253,317,189	-5,512,588	-295.1	17.27 73.90 59.20

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH