Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2025	44.07	307,800	42.57	44.40	42.11	61,900	400	4.2
01/04/2025	43.68	418,700	43.03	43.68	42.96	39,800	9,500	2.0
31/03/2025	43.09	577,700	44.27	44.27	43.09	0	77,000	-5.1
28/03/2025	44.27	873,500	44.07	45.64	43.88	60,600	17,400	2.9
27/03/2025	44.07	319,000	44.20	44.60	43.62	21,200	14,900	0.4
26/03/2025	44.14	559,100	43.88	44.73	43.68	61,500	6,700	3.7
25/03/2025	43.81	274,600	43.42	44.20	43.09	34,100	4,400	2.0
24/03/2025	43.29	359,200	43.94	43.94	42.77	3,600	17,200	-0.9
21/03/2025	43.94	143,100	44.40	44.92	43.88	2,300	17,900	-1.1
20/03/2025	44.40	555,300	43.42	44.53	42.90	32,500	13,800	1.2
19/03/2025	43.16	236,700	42.77	43.94	42.70	4,000	8,000	-0.3
18/03/2025	42.96	260,500	43.49	43.49	42.83	35,200	5,700	2.0
17/03/2025	43.49	498,900	42.70	43.49	41.79	60,600	4,300	0
14/03/2025	42.57	398,600	43.29	43.81	42.57	1,800	5,400	-0.2
13/03/2025	43.29	629,700	40.55	45.05	40.55	20,500	6,900	0.9
12/03/2025	44.99	297,300	45.71	45.77	44.92	4,400	34,700	-2.1
11/03/2025	45.71	889,600	43.81	45.71	43.09	279,300	16,600	18.2
10/03/2025	43.88	420,900	44.66	45.12	43.75	0	63,400	-4.3
07/03/2025	44.66	651,400	43.42	44.66	43.29	194,200	19,600	11.8
06/03/2025	43.75	981,200	43.29	44.92	43.29	135,500	44,800	6.1
05/03/2025	43.29	1,171,200	42.11	43.62	41.79	220,100	24,900	12.7
04/03/2025	41.98	284,400	41.46	42.24	41.40	42,000	14,300	1.8
03/03/2025	41.46	475,100	42.05	42.51	41.27	0	45,800	-2.9
28/02/2025	42.24	396,300	42.90	43.09	41.92	100	38,500	-2.5
27/02/2025	43.03	885,300	42.44	44.01	42.31	39,800	4,900	2.3
26/02/2025	42.31	770,800	41.46	42.90	41.46	80,600	0	5.2
25/02/2025	41.46	408,100	41.92	42.64	41.33	42,700	2,300	2.6
24/02/2025	41.92	420,200	42.11	42.11	41.20	14,900	7,200	0.5
21/02/2025	42.11	438,200	41.79	42.77	41.66	4,100	21,100	-1.1
20/02/2025	41.79	344,300	41.85	42.57	41.59	0	17,700	-1.1
19/02/2025	41.85	467,000	41.46	42.11	40.94	9,600	16,500	-0.4
18/02/2025	41.07	280,900	42.05	42.05	40.87	0	6,300	-0.4
17/02/2025	41.66	991,800	41.79	42.77	40.61	17,600	1,400	1.0
14/02/2025	40.87	469,500	40.02	40.87	40.02	33,600	8,200	1.6
13/02/2025	39.96	134,500	39.57	40.16	39.37	6,300	400	0.4
12/02/2025	39.57	51,442	39.83	39.83	39.57	1,800	400	0.1
11/02/2025	39.83	265,963	38.91	40.48	38.85	1,700	18,000	-1.0
10/02/2025	38.98	196,733	39.83	39.83	38.98	300	3,900	-0.2
07/02/2025	39.83	127,324	40.35	40.35	39.83	0	2,700	-0.2
06/02/2025	40.35	216,588	40.94	40.94	39.83	23,300	4,500	1.2
05/02/2025	40.29	184,363	40.74	40.74	39.89	6,800	11,100	-0.3
04/02/2025	40.42	224,841	39.76	40.68	39.50	9,100	3,900	0.3
03/02/2025	39.57	120,200	39.96	40.02	39.11	4,100	7,300	0
24/01/2025	39.83	296,794	39.70	40.35	39.63	8,600	8,900	-0.0
23/01/2025	39.31	163,371	38.65	39.76	38.65	0	1,500	-0.1
22/01/2025	38.65	164,345	39.44	39.57	38.52	0	7,900	-0.5
21/01/2025	39.37	265,998	39.11	39.70	38.72	27,700	500	1.6
20/01/2025	38.46	51,158	38.85	39.83	38.39	0	3,100	-0.2
17/01/2025	38.72	129,891	38.33	38.72	38.00	7,400	4,800	0.2
16/01/2025	38.33	173,744	38.46	39.18	38.13	2,300	14,400	-0.7
15/01/2025	38.33	105,600	37.87	38.65	37.74	4,700	7,400	-0.2
14/01/2025	37.67	112,042	37.94	38.20	37.41	4,500	300	0.2
13/01/2025	37.87	232,198	37.80	38.13	37.02	17,800	5,000	0.7
10/01/2025	37.80	382,817	39.24	39.44	37.80	7,700	7,600	-0.0
09/01/2025	39.37	131,046	40.02	40.02	39.24	0	7,100	-0.4
08/01/2025	39.44	132,824	39.57	40.02	39.31	5,200	100	0.3
07/01/2025	39.57	263,936	39.50	40.29	39.50	1,400	5,000	-0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025	39.50	480,315	42.24	42.24	39.18	12,400	27,100	-0.9
03/01/2025	41.46	365,254	41.72	42.10	41.27	0	26,433	-1.7
02/01/2025	41.72	228,717	41.14	41.72	40.89	0	7,800	-0.5
31/12/2024	40.82	250,878	40.70	41.59	40.63	2,180	22,800	-1.3
30/12/2024	40.76	250,107	41.08	41.14	40.63	200	14,800	-0.9
27/12/2024	41.08	327,439	41.65	41.65	41.01	0	14,700	-1.0
26/12/2024	41.65	256,622	41.78	42.29	41.53	300	23,800	-1.5
25/12/2024	41.65	835,219	42.48	42.67	41.33	21,600	16,300	0.3
24/12/2024	42.48	419,056	42.99	43.63	42.35	13,200	8,700	0.3
23/12/2024	42.93	1,225,443	40.57	43.69	40.57	102,600	10,400	6.0
20/12/2024	40.44	307,920	40.82	40.95	40.19	16,200	0	1.0
19/12/2024	40.82	724,757	40.95	41.46	39.93	4,600	70,200	-4.2
18/12/2024	41.01	173,090	41.40	41.46	40.95	0	2,300	-0.1
17/12/2024	41.40	222,954	41.01	41.84	40.89	19,900	15,800	0.3
16/12/2024	41.08	244,916	41.72	41.78	40.89	9,900	7,300	0.2
13/12/2024	41.46	238,883	42.10	42.10	41.33	14,500	7,400	0.5
12/12/2024	42.04	1,030,897	40.82	42.29	40.63	85,800	5,011	5.3
11/12/2024	40.57	292,335	40.57	41.21	40.44	8,500	8,800	-0.0
10/12/2024	40.57	321,005	40.50	41.08	40.31	3,900	449	0.2
09/12/2024	40.50	314,132	40.76	41.14	40.50	0	6,400	-0.4
06/12/2024	41.08	971,099	40.82	41.65	40.06	20,100	43,200	-1.5
05/12/2024	40.82	682,242	40.19	41.33	39.99	200	5,900	-0.4
04/12/2024	40.12	579,229	39.42	40.38	39.42	6,200	25,200	-1.2
03/12/2024	39.29	813,607	38.40	40.12	38.02	42,100	30,600	0.7
02/12/2024	38.40	111,927	38.46	38.53	38.08	0	6,600	-0.4
29/11/2024	38.46	227,710	38.40	38.78	38.02	4,700	6,100	-0.1
28/11/2024	38.40	444,475	37.44	38.53	37.12	36,600	200	2.2
27/11/2024	37.32	114,130	37.76	37.89	37.32	0	600	-0.0
26/11/2024	37.76	206,767	37.89	38.27	37.63	9,100	10,900	-0.1
25/11/2024	37.63	168,468	37.19	37.70	36.61	18,100	6,000	0.7
22/11/2024	37.19	176,334	36.87	37.19	36.55	600	7,900	-0.4
21/11/2024	36.87	76,825	37.00	37.00	36.61	0	9,600	-0.6
20/11/2024	36.87	191,571	36.36	37.00	35.98	4,400	28,800	-1.4
19/11/2024	36.49	255,884	37.44	37.57	36.49	0	30,300	-1.8
18/11/2024	37.57	305,961	38.02	38.02	36.55	11,300	11,700	-0.0
15/11/2024	38.02	307,259	39.87	39.87	38.02	100	25,100	-1.5
14/11/2024	38.78	892,735	37.83	39.42	37.83	69,300	9,200	3.7
13/11/2024	37.83	235,807	37.38	38.02	37.12	3,700	4,400	-0.0
12/11/2024	37.38	147,641	37.00	38.53	36.36	3,300	19,286	-1.0
11/11/2024	38.21	430,976	37.00	38.53	36.36	29,900	9,600	1.2
08/11/2024	36.87	275,664	37.00	37.00	36.23	1,500	61,900	-3.5
07/11/2024	37.06	142,174	37.51	37.63	37.00	0	2,200	-0.1
06/11/2024	37.51	222,459	36.29	37.51	36.29	0	0	0

Page:
<<
3
4
5
>>

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