Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/08/2025	48.60	173,600	48.44	48.92	48.05	11,100	37,400	-1.6
25/08/2025	48.44	136,200	51.62	51.62	48.05	1,500	21,800	-1.2
22/08/2025	47.89	343,000	47.65	48.84	46.94	52,000	19,200	2.0
21/08/2025	47.41	535,300	48.44	48.92	47.25	51,500	136,800	-5.1
20/08/2025	48.44	667,300	49.80	49.87	48.05	23,100	209,600	-11.4
19/08/2025	49.80	655,200	50.67	50.75	49.72	5,600	1,000	0.3
18/08/2025	50.67	133,800	50.19	50.99	50.19	400	100	0.0
15/08/2025	50.19	628,900	51.22	51.22	50.19	0	223,400	-14.2
14/08/2025	51.22	517,900	51.70	51.86	51.07	0	216,900	-14.0
13/08/2025	51.70	260,300	52.10	52.34	51.54	0	23,100	-1.5
12/08/2025	52.10	335,500	52.89	52.89	52.10	11,900	81,500	-4.6
11/08/2025	52.65	470,800	51.70	52.65	51.62	23,900	2,400	1.4
08/08/2025	51.78	339,900	51.94	52.18	51.38	19,900	1,200	1.2
07/08/2025	51.94	185,300	51.62	52.02	51.46	0	1,500	-0.1
06/08/2025	51.62	406,100	51.62	52.10	51.38	0	158,700	-10.3
05/08/2025	51.62	716,000	52.34	52.81	51.62	8,300	252,000	-15.9
04/08/2025	52.18	259,900	52.02	52.57	51.62	33,300	16,100	1.1
01/08/2025	51.94	192,100	51.78	52.81	51.62	6,600	18,700	-0.8
31/07/2025	51.78	286,000	52.02	52.10	51.30	14,100	600	0.9
30/07/2025	51.78	351,800	50.51	52.57	50.51	31,400	8,200	1.5
29/07/2025	51.78	1,004,900	54.80	54.80	51.62	56,500	22,100	2.3
28/07/2025	54.24	682,400	54.80	54.80	53.92	2,200	20,000	-1.2
25/07/2025	54.80	534,300	56.31	56.31	54.56	100,200	11,400	6.2
24/07/2025	55.59	697,100	54.80	57.02	54.80	9,300	29,500	-1.4
23/07/2025	54.80	683,500	54.80	55.20	54.24	118,700	25,000	6.5
22/07/2025	53.69	375,700	54.72	53.69	53.29	0	70,400	-4.8
21/07/2025	54.72	651,900	54.88	56.31	53.61	200,500	48,900	10.4
18/07/2025	54.72	349,400	54.48	55.04	53.45	300	44,900	-3.1
17/07/2025	54.40	942,200	52.42	54.40	52.42	121,600	700	8.2
16/07/2025	52.42	190,400	51.94	52.81	51.78	0	16,900	-1.1
15/07/2025	51.94	174,900	52.65	52.81	51.78	900	18,500	-1.2
14/07/2025	52.34	186,100	52.50	53.37	52.10	2,900	11,800	-0.6
11/07/2025	52.89	351,100	52.26	53.45	51.46	900	8,700	-0.5
10/07/2025	52.26	409,800	52.97	53.05	51.62	0	0	0
09/07/2025	52.97	317,700	54.80	56.78	52.81	100	81,300	-5.5
08/07/2025	53.61	658,000	52.02	53.53	51.62	2,400	44,300	-2.8
07/07/2025	52.02	184,500	51.38	51.46	51.15	2,200	18,900	-1.1
04/07/2025	51.22	314,800	50.91	51.38	50.67	55,900	16,200	2.6
03/07/2025	50.91	370,700	52.02	52.02	50.75	600	9,300	-0.6
02/07/2025	51.54	290,500	51.38	52.26	51.15	2,100	43,800	-2.7
01/07/2025	51.38	213,300	52.34	52.34	51.46	100	30,000	-1.9
30/06/2025	52.02	213,300	51.86	52.34	51.62	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	51.38	403,900	52.18	53.21	51.38	8,300	88,700	-5.3
26/06/2025	51.36	571,300	50.63	51.75	50.10	150,700	48,000	7.9
25/06/2025	50.43	255,300	49.64	50.96	49.04	13,800	23,500	-0.7
24/06/2025	50.03	496,300	50.56	51.09	49.83	0	51,000	-3.9
23/06/2025	50.56	391,400	51.22	51.29	50.10	102,500	24,600	6.0
20/06/2025	51.29	347,900	53.08	51.29	51.29	4,900	16,800	-0.9
19/06/2025	52.88	288,700	52.75	53.21	52.28	37,400	3,100	2.7
18/06/2025	52.61	253,000	53.61	53.81	52.61	33,500	9,600	1.9
17/06/2025	53.61	797,400	52.48	53.67	51.95	366,400	198,800	13.6
16/06/2025	52.42	920,800	49.57	52.48	49.57	267,400	8,500	20.2
13/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2025	49.57	710,300	48.64	49.83	47.58	124,700	13,600	8.3
12/06/2025	48.64	504,700	48.64	49.36	48.32	54,700	8,600	3.4
11/06/2025	48.58	216,200	48.51	48.64	47.99	50,300	9,900	3.0
10/06/2025	48.51	248,500	47.86	48.90	47.79	42,400	4,500	2.8
09/06/2025	47.86	355,300	48.97	49.49	47.79	28,100	10,600	1.3
06/06/2025	48.97	176,200	49.62	48.97	48.64	21,500	8,700	1.0
05/06/2025	49.30	343,000	49.10	49.49	48.45	22,900	10,600	0.9
04/06/2025	49.30	366,200	49.10	50.15	49.10	48,800	3,400	3.4
03/06/2025	49.56	553,900	48.32	49.69	48.32	102,500	4,400	7.4
02/06/2025	48.38	604,700	48.97	49.04	47.79	13,400	57,200	-3.2
30/05/2025	49.17	312,100	48.77	49.62	48.38	28,700	4,600	1.8
29/05/2025	48.77	390,900	49.04	49.43	48.38	0	4,000	-0.3
28/05/2025	48.84	859,900	50.73	51.06	48.64	2,000	59,700	-4.4
27/05/2025	50.28	713,900	50.93	51.52	49.62	0	91,500	-7.1
26/05/2025	50.08	415,100	50.15	51.52	49.69	0	61,900	-4.8
23/05/2025	50.15	1,164,700	47.66	51.84	47.60	10,100	146,100	-10.5
22/05/2025	47.73	604,500	46.36	48.84	46.36	0	64,300	-4.7
21/05/2025	47.66	720,700	47.34	48.64	46.29	0	67,900	-5.0
20/05/2025	47.01	407,700	47.66	47.66	45.90	0	154,500	-11.1
19/05/2025	47.53	805,500	47.34	49.23	47.21	86,000	85,000	0.1
16/05/2025	47.21	469,400	46.23	47.21	46.03	58,300	115,300	-4.0
15/05/2025	46.23	539,400	47.01	46.23	46.10	3,000	166,100	0
14/05/2025	47.14	317,200	47.47	48.19	46.68	42,000	22,600	0
13/05/2025	47.47	544,300	46.62	47.93	46.62	114,100	27,900	0
12/05/2025	46.62	301,200	46.62	46.68	45.84	0	0	0
09/05/2025	46.62	286,900	46.23	46.75	46.16	15,500	15,800	0
08/05/2025	46.23	869,900	47.53	47.66	46.16	115,500	103,800	0
07/05/2025	47.66	441,700	48.12	48.84	47.34	0	65,800	0
06/05/2025	48.12	238,800	48.32	48.32	47.40	100	4,000	0
05/05/2025	48.25	220,600	48.51	48.58	47.08	0	1,800	0
29/04/2025	47.40	680,100	47.01	48.58	47.01	110,300	200,400	-6.6
28/04/2025	47.01	373,100	46.36	47.01	45.57	72,800	45,500	1.9
25/04/2025	46.49	330,400	47.73	47.73	46.23	21,300	19,500	0.1
24/04/2025	47.47	938,000	46.36	47.99	46.03	247,100	62,500	13.4
23/04/2025	46.23	871,100	44.60	46.68	44.40	80,500	30,400	3.5
22/04/2025	44.40	1,025,000	44.92	45.44	41.07	284,600	29,300	17.0
21/04/2025	44.40	654,000	42.83	45.05	42.83	385,700	8,300	25.5
18/04/2025	42.77	664,100	42.44	44.14	42.44	217,600	52,000	11.1
17/04/2025	42.77	706,300	41.72	42.90	41.00	223,300	31,600	12.4
16/04/2025	41.72	524,800	41.00	42.05	40.61	125,100	27,200	6.2
15/04/2025	40.81	438,000	40.48	41.13	39.89	111,300	23,100	5.5
14/04/2025	41.00	356,800	40.16	41.00	39.57	13,800	23,200	-0.6
11/04/2025	40.16	484,800	40.48	41.13	38.26	9,800	65,800	-3.4
10/04/2025	39.18	50,000	39.18	39.18	38.78	0	8,300	-0.5
09/04/2025	35.65	502,500	31.73	37.09	31.73	146,600	66,000	4.3
08/04/2025	35.26	731,500	39.18	39.31	35.26	59,300	28,700	1.7
04/04/2025	39.18	458,000	37.74	40.87	36.63	54,200	24,400	1.7
03/04/2025	39.70	1,315,700	44.14	44.14	39.70	95,900	43,200	3.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.54	1.10%	1,275,300	137,550	0	48.84 50.80 50.80
2 tháng (2026-04-20)	0.63	1.26%	3,821,600	356,973	0	47.54 50.80 50.80
3 tháng (2026-03-20)	3.55	7.61%	7,937,100	109,375	-3.1	44.29 50.80 50.80
6 tháng (2025-12-22)	-1.02	-2%	30,534,800	-1,923,525	-130.7	44.29 60.06 50.80
12 tháng (2025-06-23)	-0.36	-0.72%	67,972,300	-4,135,365	-267.9	44.29 60.06 50.80
24 tháng (2024-06-28)	17.03	51.35%	178,092,634	-2,717,562	-165.6	33.17 60.06 50.80
36 tháng (2023-07-04)	28.42	130.46%	202,976,610	-3,099,317	-188.7	19.10 60.06 50.80
60 tháng (2021-07-14)	27.40	120.20%	252,255,193	-4,946,561	-292.1	14.03 60.06 50.80

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH