Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	49.41	484,800	49.81	50.61	47.08	9,800	65,800	-3.4
10/04/2025	48.20	50,000	48.20	48.20	47.72	0	8,300	-0.5
09/04/2025	43.87	502,500	39.05	45.63	39.05	146,600	66,000	4.3
08/04/2025	43.38	731,500	48.20	48.37	43.38	59,300	28,700	1.7
04/04/2025	48.20	458,000	46.44	50.29	45.07	54,200	24,400	1.7
03/04/2025	48.85	1,315,700	54.31	54.31	48.85	95,900	43,200	3.2
02/04/2025	54.23	307,800	52.38	54.63	51.82	61,900	400	4.2
01/04/2025	53.75	418,700	52.94	53.75	52.86	39,800	9,500	2.0
31/03/2025	53.02	577,700	54.47	54.47	53.02	0	77,000	-5.1
28/03/2025	54.47	873,500	54.23	56.16	53.99	60,600	17,400	2.9
27/03/2025	54.23	319,000	54.39	54.87	53.67	21,200	14,900	0.4
26/03/2025	54.31	559,100	53.99	55.03	53.75	61,500	6,700	3.7
25/03/2025	53.91	274,600	53.43	54.39	53.02	34,100	4,400	2.0
24/03/2025	53.27	359,200	54.07	54.07	52.62	3,600	17,200	-0.9
21/03/2025	54.07	143,100	54.63	55.27	53.99	2,300	17,900	-1.1
20/03/2025	54.63	555,300	53.43	54.79	52.78	32,500	13,800	1.2
19/03/2025	53.11	236,700	52.62	54.07	52.54	4,000	8,000	-0.3
18/03/2025	52.86	260,500	53.51	53.51	52.70	35,200	5,700	2.0
17/03/2025	53.51	498,900	52.54	53.51	51.42	60,600	4,300	0
14/03/2025	52.38	398,600	53.27	53.91	52.38	1,800	5,400	-0.2
13/03/2025	53.27	629,700	49.89	55.44	49.89	20,500	6,900	0.9
12/03/2025	55.35	297,300	56.24	56.32	55.27	4,400	34,700	-2.1
11/03/2025	56.24	889,600	53.91	56.24	53.02	279,300	16,600	18.2
10/03/2025	53.99	420,900	54.95	55.52	53.83	0	63,400	-4.3
07/03/2025	54.95	651,400	53.43	54.95	53.27	194,200	19,600	11.8
06/03/2025	53.83	981,200	53.27	55.27	53.27	135,500	44,800	6.1
05/03/2025	53.27	1,171,200	51.82	53.67	51.42	220,100	24,900	12.7
04/03/2025	51.66	284,400	51.02	51.98	50.94	42,000	14,300	1.8
03/03/2025	51.02	475,100	51.74	52.30	50.78	0	45,800	-2.9
28/02/2025	51.98	396,300	52.78	53.02	51.58	100	38,500	-2.5
27/02/2025	52.94	885,300	52.22	54.15	52.06	39,800	4,900	2.3
26/02/2025	52.06	770,800	51.02	52.78	51.02	80,600	0	5.2
25/02/2025	51.02	408,100	51.58	52.46	50.86	42,700	2,300	2.6
24/02/2025	51.58	420,200	51.82	51.82	50.69	14,900	7,200	0.5
21/02/2025	51.82	438,200	51.42	52.62	51.26	4,100	21,100	-1.1
20/02/2025	51.42	344,300	51.50	52.38	51.18	0	17,700	-1.1
19/02/2025	51.50	467,000	51.02	51.82	50.37	9,600	16,500	-0.4
18/02/2025	50.53	280,900	51.74	51.74	50.29	0	6,300	-0.4
17/02/2025	51.26	991,800	51.42	52.62	49.97	17,600	1,400	1.0

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 (2026-04-06)	3.50	6.36%	2,959,000	-354,802	-1.6	55 61.40 58.80
2 tháng (2026-03-05)	-4.10	-6.55%	7,702,700	-724,302	-22.9	54.50 62.60 58.80
3 tháng (2026-02-03)	-6.50	-10%	12,668,200	-817,802	-28.9	54.50 65 58.80
6 tháng (2025-11-05)	-3.06	-4.98%	33,284,600	-2,620,502	-143.8	54.50 73.90 58.80
12 tháng (2025-05-09)	1.14	1.98%	80,734,000	-4,502,242	-252.0	54.50 73.90 58.80
24 tháng (2024-05-14)	28.83	97.17%	187,416,364	-3,613,894	-189.3	29.67 73.90 58.80
36 tháng (2023-05-22)	35.27	151.78%	201,682,214	-3,581,650	-188.5	23.04 73.90 58.80
60 tháng (2021-05-31)	33.64	135.31%	252,080,761	-5,554,587	-297.6	17.27 73.90 58.80

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH