Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	65.40	174,900	66.30	66.50	65.20	900	18,500	-1.2
14/07/2025	65.90	186,100	66.10	67.20	65.60	2,900	11,800	-0.6
11/07/2025	66.60	351,100	65.80	67.30	64.80	900	8,700	-0.5
10/07/2025	65.80	409,800	66.70	66.80	65	0	0	0
09/07/2025	66.70	317,700	69	71.50	66.50	100	81,300	-5.5
08/07/2025	67.50	658,000	65.50	67.40	65	2,400	44,300	-2.8
07/07/2025	65.50	184,500	64.70	64.80	64.40	2,200	18,900	-1.1
04/07/2025	64.50	314,800	64.10	64.70	63.80	55,900	16,200	2.6
03/07/2025	64.10	370,700	65.50	65.50	63.90	600	9,300	-0.6
02/07/2025	64.90	290,500	64.70	65.80	64.40	2,100	43,800	-2.7
01/07/2025	64.70	213,300	65.90	65.90	64.80	100	30,000	-1.9
30/06/2025	65.50	213,300	65.30	65.90	65	5,100	9,400	-0.3
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/06/2025	64.70	403,900	65.70	67	64.70	8,300	88,700	-5.3
26/06/2025	64.67	571,300	63.75	65.17	63.08	150,700	48,000	7.9
25/06/2025	63.50	255,300	62.50	64.17	61.75	13,800	23,500	-0.7
24/06/2025	63	496,300	63.67	64.33	62.75	0	51,000	-3.9
23/06/2025	63.67	391,400	64.50	64.58	63.08	102,500	24,600	6.0
20/06/2025	64.58	347,900	66.83	64.58	64.58	4,900	16,800	-0.9
19/06/2025	66.58	288,700	66.42	67	65.83	37,400	3,100	2.7
18/06/2025	66.25	253,000	67.50	67.75	66.25	33,500	9,600	1.9
17/06/2025	67.50	797,400	66.08	67.58	65.42	366,400	198,800	13.6
16/06/2025	66	920,800	62.42	66.08	62.42	267,400	8,500	20.2
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025	62.42	710,300	61.25	62.75	59.92	124,700	13,600	8.3
12/06/2025	61.25	504,700	61.25	62.15	60.84	54,700	8,600	3.4
11/06/2025	61.17	216,200	61.09	61.25	60.43	50,300	9,900	3.0
10/06/2025	61.09	248,500	60.26	61.58	60.18	42,400	4,500	2.8
09/06/2025	60.26	355,300	61.66	62.32	60.18	28,100	10,600	1.3
06/06/2025	61.66	176,200	62.48	61.66	61.25	21,500	8,700	1.0
05/06/2025	62.07	343,000	61.83	62.32	61.00	22,900	10,600	0.9
04/06/2025	62.07	366,200	61.83	63.14	61.83	48,800	3,400	3.4
03/06/2025	62.40	553,900	60.84	62.57	60.84	102,500	4,400	7.4
02/06/2025	60.92	604,700	61.66	61.74	60.18	13,400	57,200	-3.2
30/05/2025	61.91	312,100	61.41	62.48	60.92	28,700	4,600	1.8
29/05/2025	61.41	390,900	61.74	62.24	60.92	0	4,000	-0.3
28/05/2025	61.50	859,900	63.88	64.29	61.25	2,000	59,700	-4.4
27/05/2025	63.31	713,900	64.13	64.87	62.48	0	91,500	-7.1
26/05/2025	63.06	415,100	63.14	64.87	62.57	0	61,900	-4.8
23/05/2025	63.14	1,164,700	60.02	65.28	59.93	10,100	146,100	-10.5
22/05/2025	60.10	604,500	58.37	61.50	58.37	0	64,300	-4.7
21/05/2025	60.02	720,700	59.61	61.25	58.29	0	67,900	-5.0
20/05/2025	59.19	407,700	60.02	60.02	57.80	0	154,500	-11.1
19/05/2025	59.85	805,500	59.61	61.99	59.44	86,000	85,000	0.1
16/05/2025	59.44	469,400	58.21	59.44	57.96	58,300	115,300	-4.0
15/05/2025	58.21	539,400	59.19	58.21	58.04	3,000	166,100	0
14/05/2025	59.36	317,200	59.77	60.67	58.78	42,000	22,600	0
13/05/2025	59.77	544,300	58.70	60.35	58.70	114,100	27,900	0
12/05/2025	58.70	301,200	58.70	58.78	57.71	0	0	0
09/05/2025	58.70	286,900	58.21	58.87	58.13	15,500	15,800	0
08/05/2025	58.21	869,900	59.85	60.02	58.13	115,500	103,800	0
07/05/2025	60.02	441,700	60.59	61.50	59.61	0	65,800	0
06/05/2025	60.59	238,800	60.84	60.84	59.69	100	4,000	0
05/05/2025	60.76	220,600	61.09	61.17	59.28	0	1,800	0
29/04/2025	59.69	680,100	59.19	61.17	59.19	110,300	200,400	-6.6
28/04/2025	59.19	373,100	58.37	59.19	57.39	72,800	45,500	1.9
25/04/2025	58.54	330,400	60.10	60.10	58.21	21,300	19,500	0.1
24/04/2025	59.77	938,000	58.37	60.43	57.96	247,100	62,500	13.4
23/04/2025	58.21	871,100	56.15	58.78	55.91	80,500	30,400	3.5
22/04/2025	55.91	1,025,000	56.56	57.22	51.71	284,600	29,300	17.0
21/04/2025	55.91	654,000	53.93	56.73	53.93	385,700	8,300	25.5
18/04/2025	53.85	664,100	53.44	55.58	53.44	217,600	52,000	11.1
17/04/2025	53.85	706,300	52.54	54.01	51.63	223,300	31,600	12.4
16/04/2025	52.54	524,800	51.63	52.95	51.14	125,100	27,200	6.2
15/04/2025	51.38	438,000	50.97	51.80	50.23	111,300	23,100	5.5
14/04/2025	51.63	356,800	50.56	51.63	49.82	13,800	23,200	-0.6
11/04/2025	50.56	484,800	50.97	51.80	48.18	9,800	65,800	-3.4
10/04/2025	49.33	50,000	49.33	49.33	48.84	0	8,300	-0.5
09/04/2025	44.89	502,500	39.96	46.70	39.96	146,600	66,000	4.3
08/04/2025	44.40	731,500	49.33	49.49	44.40	59,300	28,700	1.7
04/04/2025	49.33	458,000	47.52	51.47	46.12	54,200	24,400	1.7
03/04/2025	49.99	1,315,700	55.58	55.58	49.99	95,900	43,200	3.2
02/04/2025	55.49	307,800	53.60	55.91	53.03	61,900	400	4.2
01/04/2025	55.00	418,700	54.18	55.00	54.10	39,800	9,500	2.0
31/03/2025	54.26	577,700	55.74	55.74	54.26	0	77,000	-5.1
28/03/2025	55.74	873,500	55.49	57.47	55.25	60,600	17,400	2.9
27/03/2025	55.49	319,000	55.66	56.15	54.92	21,200	14,900	0.4
26/03/2025	55.58	559,100	55.25	56.32	55.00	61,500	6,700	3.7
25/03/2025	55.17	274,600	54.67	55.66	54.26	34,100	4,400	2.0
24/03/2025	54.51	359,200	55.33	55.33	53.85	3,600	17,200	-0.9
21/03/2025	55.33	143,100	55.91	56.56	55.25	2,300	17,900	-1.1
20/03/2025	55.91	555,300	54.67	56.07	54.01	32,500	13,800	1.2
19/03/2025	54.34	236,700	53.85	55.33	53.77	4,000	8,000	-0.3
18/03/2025	54.10	260,500	54.75	54.75	53.93	35,200	5,700	2.0
17/03/2025	54.75	498,900	53.77	54.75	52.62	60,600	4,300	0
14/03/2025	53.60	398,600	54.51	55.17	53.60	1,800	5,400	-0.2
13/03/2025	54.51	629,700	51.06	56.73	51.06	20,500	6,900	0.9
12/03/2025	56.65	297,300	57.55	57.63	56.56	4,400	34,700	-2.1
11/03/2025	57.55	889,600	55.17	57.55	54.26	279,300	16,600	18.2
10/03/2025	55.25	420,900	56.23	56.81	55.08	0	63,400	-4.3
07/03/2025	56.23	651,400	54.67	56.23	54.51	194,200	19,600	11.8
06/03/2025	55.08	981,200	54.51	56.56	54.51	135,500	44,800	6.1
05/03/2025	54.51	1,171,200	53.03	54.92	52.62	220,100	24,900	12.7
04/03/2025	52.86	284,400	52.21	53.19	52.12	42,000	14,300	1.8
03/03/2025	52.21	475,100	52.95	53.52	51.96	0	45,800	-2.9
28/02/2025	53.19	396,300	54.01	54.26	52.78	100	38,500	-2.5
27/02/2025	54.18	885,300	53.44	55.41	53.28	39,800	4,900	2.3
26/02/2025	53.28	770,800	52.21	54.01	52.21	80,600	0	5.2
25/02/2025	52.21	408,100	52.78	53.69	52.04	42,700	2,300	2.6
24/02/2025	52.78	420,200	53.03	53.03	51.88	14,900	7,200	0.5
21/02/2025	53.03	438,200	52.62	53.85	52.45	4,100	21,100	-1.1
20/02/2025	52.62	344,300	52.70	53.60	52.37	0	17,700	-1.1

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 (2025-11-04)	1.30	2.06%	3,082,100	-252,700	-16.0	62.10 65 64.50
2 tháng (2025-10-06)	0.60	0.94%	9,175,900	-985,200	-63.4	62.10 66.90 64.50
3 tháng (2025-09-05)	1.30	2.06%	14,025,700	-1,237,600	-79.0	61.90 67 64.50
6 tháng (2025-06-09)	4.24	7.03%	39,292,400	-1,515,540	-82.9	59.70 70 64.50
12 tháng (2024-12-09)	13.50	26.47%	93,158,557	286,347	36.2	44.40 70 64.50
24 tháng (2023-12-15)	38.59	148.93%	164,924,571	-1,301,532	-63.4	25.84 70 64.50
36 tháng (2022-12-20)	42.76	196.70%	173,929,756	-1,191,599	-59.5	20.92 70 64.50
60 tháng (2020-12-30)	44.78	227.11%	229,576,482	-2,632,614	-148.7	17.67 70 64.50

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH