Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	50.29	469,500	49.25	50.29	49.25	33,600	8,200	1.6
13/02/2025	49.17	134,500	48.69	49.41	48.45	6,300	400	0.4
12/02/2025	48.69	51,442	49.01	49.01	48.69	1,800	400	0.1
11/02/2025	49.01	265,963	47.88	49.81	47.80	1,700	18,000	-1.0
10/02/2025	47.96	196,733	49.01	49.01	47.96	300	3,900	-0.2
07/02/2025	49.01	127,324	49.65	49.65	49.01	0	2,700	-0.2
06/02/2025	49.65	216,588	50.37	50.37	49.01	23,300	4,500	1.2
05/02/2025	49.57	184,363	50.13	50.13	49.09	6,800	11,100	-0.3
04/02/2025	49.73	224,841	48.93	50.05	48.61	9,100	3,900	0.3
03/02/2025	48.69	120,200	49.17	49.25	48.12	4,100	7,300	0
24/01/2025	49.01	296,794	48.85	49.65	48.77	8,600	8,900	-0.0
23/01/2025	48.37	163,371	47.56	48.93	47.56	0	1,500	-0.1
22/01/2025	47.56	164,345	48.53	48.69	47.40	0	7,900	-0.5
21/01/2025	48.45	265,998	48.12	48.85	47.64	27,700	500	1.6
20/01/2025	47.32	51,158	47.80	49.01	47.24	0	3,100	-0.2
17/01/2025	47.64	129,891	47.16	47.64	46.76	7,400	4,800	0.2
16/01/2025	47.16	173,744	47.32	48.20	46.92	2,300	14,400	-0.7
15/01/2025	47.16	105,600	46.60	47.56	46.44	4,700	7,400	-0.2
14/01/2025	46.36	112,042	46.68	47.00	46.04	4,500	300	0.2
13/01/2025	46.60	232,198	46.52	46.92	45.55	17,800	5,000	0.7
10/01/2025	46.52	382,817	48.28	48.53	46.52	7,700	7,600	-0.0
09/01/2025	48.45	131,046	49.25	49.25	48.28	0	7,100	-0.4
08/01/2025	48.53	132,824	48.69	49.25	48.37	5,200	100	0.3
07/01/2025	48.69	263,936	48.61	49.57	48.61	1,400	5,000	-0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025	48.61	480,315	51.98	51.98	48.20	12,400	27,100	-0.9
03/01/2025	51.02	365,254	51.33	51.80	50.78	0	26,433	-1.7
02/01/2025	51.33	228,717	50.62	51.33	50.31	0	7,800	-0.5
31/12/2024	50.23	250,878	50.07	51.17	50.00	2,180	22,800	-1.3
30/12/2024	50.15	250,107	50.55	50.62	50.00	200	14,800	-0.9
27/12/2024	50.55	327,439	51.25	51.25	50.47	0	14,700	-1.0
26/12/2024	51.25	256,622	51.41	52.04	51.09	300	23,800	-1.5
25/12/2024	51.25	835,219	52.27	52.51	50.86	21,600	16,300	0.3
24/12/2024	52.27	419,056	52.90	53.68	52.12	13,200	8,700	0.3

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 (2026-02-11)	-4.70	-7.47%	4,621,800	-150,000	-9.1	56 64.80 57.80
2 tháng (2026-01-12)	-8.40	-12.61%	18,538,100	-1,511,400	-96.7	56 73.90 57.80
3 tháng (2025-12-15)	-3.66	-5.91%	23,167,100	-1,734,800	-110.3	56 73.90 57.80
6 tháng (2025-09-15)	-7.27	-11.11%	37,561,200	-2,954,100	-188.0	56 73.90 57.80
12 tháng (2025-03-18)	5.34	10.09%	92,744,900	-2,252,740	-124.3	43.38 73.90 57.80
24 tháng (2024-03-25)	28.18	93.87%	184,069,414	-3,005,396	-171.8	26.72 73.90 57.80
36 tháng (2023-03-29)	37.62	182.81%	197,262,906	-2,904,929	-168.2	20.58 73.90 57.80
60 tháng (2021-04-08)	38.82	200.38%	250,817,338	-4,230,497	-253.2	17.27 73.90 57.80

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH