Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	50.19	127,700	50.51	50.67	50.11	15,500	54,000	-2.4
17/11/2025	50.43	74,800	50.67	51.22	50.27	2,500	3,600	-0.1
14/11/2025	50.67	93,000	50.43	51.07	50.27	3,000	0	0.2
13/11/2025	50.43	100,500	50.19	50.83	50.11	12,300	9,000	0.2
12/11/2025	49.80	49,300	49.32	50.19	49.32	700	12,400	-0.7
11/11/2025	49.32	172,000	49.40	49.64	49.24	0	32,600	-2.0
10/11/2025	49.40	78,500	50.35	50.35	49.40	100	14,000	-0.9
07/11/2025	50.03	76,500	51.22	51.22	50.03	0	10,800	-0.7
06/11/2025	51.22	156,600	50.83	51.46	50.03	18,600	13,500	0.3
05/11/2025	50.03	95,600	50.27	50.67	50.03	0	7,900	-0.5
04/11/2025	50.19	341,700	50.03	50.83	48.60	34,900	51,100	-1.0
03/11/2025	50.03	398,000	50.91	51.54	50.03	800	112,600	-7.1
31/10/2025	50.83	230,900	51.94	52.02	50.83	800	93,600	-6.0
30/10/2025	51.46	437,800	51.94	53.53	51.30	3,900	255,000	-16.5
29/10/2025	51.54	332,900	52.34	52.50	51.46	40,000	113,600	-4.8
28/10/2025	52.34	219,700	51.22	52.34	50.11	29,600	39,700	-0.7
27/10/2025	51.22	231,200	52.42	53.13	51.22	8,500	24,700	-1.0
24/10/2025	52.42	318,300	53.61	53.61	52.42	141,900	8,200	8.9
23/10/2025	53.13	378,700	53.21	53.85	52.97	170,600	16,100	10.4
22/10/2025	52.50	573,600	53.29	54.40	50.91	41,000	179,200	-9.1
21/10/2025	51.94	357,600	50.19	52.65	50.19	38,100	20,000	1.2
20/10/2025	50.19	224,000	52.89	53.61	50.11	16,800	44,900	-1.9
17/10/2025	52.89	911,600	52.42	54.16	51.70	40,600	195,800	-10.4
16/10/2025	51.70	386,700	50.51	51.94	50.51	54,800	130,500	-4.9
15/10/2025	50.03	228,500	50.27	50.75	49.40	4,400	109,300	-6.6
14/10/2025	50.03	297,600	50.03	51.22	49.72	140,200	111,400	1.9
13/10/2025	50.03	125,500	50.03	50.43	49.64	0	4,000	-0.3
10/10/2025	50.51	100,400	50.75	51.22	50.43	8,200	6,100	0.1
09/10/2025	50.75	162,300	49.80	50.83	49.80	0	0	0
08/10/2025	49.72	41,200	49.95	50.43	49.72	3,800	1,900	0.1

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 (2026-06-29)	-1.90	-3.78%	1,640,400	307,100	0	47.60 50.80 48.60
2 tháng (2026-05-29)	-1.68	-3.36%	2,943,900	557,150	0	47.60 51.10 48.60
3 tháng (2026-04-29)	0.86	1.80%	5,150,400	1,027,477	0	47.54 51.10 48.60
6 tháng (2026-01-29)	-2.56	-5.02%	18,268,800	175,375	-31.6	44.29 52.83 48.60
12 tháng (2025-08-04)	-3.78	-7.24%	57,498,400	-3,754,165	-281.0	44.29 60.06 48.60
24 tháng (2024-08-07)	9.55	24.59%	169,316,367	-1,894,962	-148.7	35.26 60.06 48.60
36 tháng (2023-08-14)	25.36	110.06%	203,319,171	-2,586,700	-190.1	19.10 60.06 48.60
60 tháng (2021-08-23)	25.74	113.56%	252,807,500	-3,901,081	-267.7	14.03 60.06 48.60

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH