Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/07/2025	65.18	317,700	67.43	69.87	64.98	100	81,300	-5.5
08/07/2025	65.96	658,000	64.01	65.86	63.52	2,400	44,300	-2.8
07/07/2025	64.01	184,500	63.22	63.32	62.93	2,200	18,900	-1.1
04/07/2025	63.03	314,800	62.64	63.22	62.35	55,900	16,200	2.6
03/07/2025	62.64	370,700	64.01	64.01	62.44	600	9,300	-0.6
02/07/2025	63.42	290,500	63.22	64.30	62.93	2,100	43,800	-2.7
01/07/2025	63.22	213,300	64.40	64.40	63.32	100	30,000	-1.9
30/06/2025	64.01	213,300	63.81	64.40	63.52	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	63.22	403,900	64.20	65.47	63.22	8,300	88,700	-5.3
26/06/2025	63.19	571,300	62.30	63.68	61.65	150,700	48,000	7.9
25/06/2025	62.05	255,300	61.08	62.70	60.34	13,800	23,500	-0.7
24/06/2025	61.56	496,300	62.22	62.87	61.32	0	51,000	-3.9
23/06/2025	62.22	391,400	63.03	63.11	61.65	102,500	24,600	6.0
20/06/2025	63.11	347,900	65.31	63.11	63.11	4,900	16,800	-0.9
19/06/2025	65.07	288,700	64.90	65.47	64.33	37,400	3,100	2.7
18/06/2025	64.74	253,000	65.96	66.21	64.74	33,500	9,600	1.9
17/06/2025	65.96	797,400	64.58	66.04	63.93	366,400	198,800	13.6
16/06/2025	64.50	920,800	60.99	64.58	60.99	267,400	8,500	20.2
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025	60.99	710,300	59.85	61.32	58.55	124,700	13,600	8.3
12/06/2025	59.85	504,700	59.85	60.74	59.45	54,700	8,600	3.4
11/06/2025	59.77	216,200	59.69	59.85	59.05	50,300	9,900	3.0
10/06/2025	59.69	248,500	58.89	60.18	58.81	42,400	4,500	2.8
09/06/2025	58.89	355,300	60.26	60.90	58.81	28,100	10,600	1.3
06/06/2025	60.26	176,200	61.06	60.26	59.85	21,500	8,700	1.0
05/06/2025	60.66	343,000	60.42	60.90	59.61	22,900	10,600	0.9
04/06/2025	60.66	366,200	60.42	61.70	60.42	48,800	3,400	3.4
03/06/2025	60.98	553,900	59.45	61.14	59.45	102,500	4,400	7.4
02/06/2025	59.53	604,700	60.26	60.34	58.81	13,400	57,200	-3.2
30/05/2025	60.50	312,100	60.01	61.06	59.53	28,700	4,600	1.8
29/05/2025	60.01	390,900	60.34	60.82	59.53	0	4,000	-0.3
28/05/2025	60.09	859,900	62.42	62.83	59.85	2,000	59,700	-4.4
27/05/2025	61.86	713,900	62.67	63.39	61.06	0	91,500	-7.1
26/05/2025	61.62	415,100	61.70	63.39	61.14	0	61,900	-4.8
23/05/2025	61.70	1,164,700	58.65	63.79	58.57	10,100	146,100	-10.5
22/05/2025	58.73	604,500	57.04	60.09	57.04	0	64,300	-4.7
21/05/2025	58.65	720,700	58.25	59.85	56.96	0	67,900	-5.0
20/05/2025	57.85	407,700	58.65	58.65	56.48	0	154,500	-11.1
19/05/2025	58.49	805,500	58.25	60.58	58.09	86,000	85,000	0.1
16/05/2025	58.09	469,400	56.88	58.09	56.64	58,300	115,300	-4.0
15/05/2025	56.88	539,400	57.85	56.88	56.72	3,000	166,100	0
14/05/2025	58.01	317,200	58.41	59.29	57.44	42,000	22,600	0
13/05/2025	58.41	544,300	57.36	58.97	57.36	114,100	27,900	0
12/05/2025	57.36	301,200	57.36	57.44	56.40	0	0	0
09/05/2025	57.36	286,900	56.88	57.52	56.80	15,500	15,800	0
08/05/2025	56.88	869,900	58.49	58.65	56.80	115,500	103,800	0
07/05/2025	58.65	441,700	59.21	60.09	58.25	0	65,800	0
06/05/2025	59.21	238,800	59.45	59.45	58.33	100	4,000	0
05/05/2025	59.37	220,600	59.69	59.77	57.93	0	1,800	0
29/04/2025	58.33	680,100	57.85	59.77	57.85	110,300	200,400	-6.6
28/04/2025	57.85	373,100	57.04	57.85	56.08	72,800	45,500	1.9
25/04/2025	57.20	330,400	58.73	58.73	56.88	21,300	19,500	0.1
24/04/2025	58.41	938,000	57.04	59.05	56.64	247,100	62,500	13.4
23/04/2025	56.88	871,100	54.87	57.44	54.63	80,500	30,400	3.5
22/04/2025	54.63	1,025,000	55.27	55.92	50.53	284,600	29,300	17.0
21/04/2025	54.63	654,000	52.70	55.44	52.70	385,700	8,300	25.5
18/04/2025	52.62	664,100	52.22	54.31	52.22	217,600	52,000	11.1
17/04/2025	52.62	706,300	51.34	52.78	50.45	223,300	31,600	12.4
16/04/2025	51.34	524,800	50.45	51.74	49.97	125,100	27,200	6.2
15/04/2025	50.21	438,000	49.81	50.61	49.09	111,300	23,100	5.5
14/04/2025	50.45	356,800	49.41	50.45	48.69	13,800	23,200	-0.6

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 (2025-12-29)	0.05	0.08%	13,080,100	-879,400	-56.8	61.95 73.90 63.10
2 tháng (2025-11-28)	-0.44	-0.71%	17,474,800	-1,029,400	-66.1	61.66 73.90 63.10
3 tháng (2025-10-29)	-1.32	-2.08%	21,423,300	-1,797,200	-115.6	60.68 73.90 63.10
6 tháng (2025-07-31)	-1.61	-2.53%	39,324,700	-3,419,740	-217.3	58.34 73.90 63.10
12 tháng (2025-02-03)	13.41	27.55%	98,984,454	-761,840	-31.1	43.38 73.90 63.10
24 tháng (2024-02-07)	30.82	98.51%	178,841,411	-2,275,742	-126.8	26.72 73.90 63.10
36 tháng (2023-02-13)	40.92	193.24%	189,961,505	-2,210,367	-124.9	20.45 73.90 63.10
60 tháng (2021-02-22)	42.78	221.40%	244,414,532	-3,631,577	-213.3	17.27 73.90 63.10

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH