Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-07-06)	-1.90	-3.82%	1,189,500	-164,898	0	47.60 49.80 48.60
2 tháng (2026-06-04)	-1.52	-3.07%	3,185,000	388,702	0	47.60 51.10 48.60
3 tháng (2026-05-05)	-1.27	-2.58%	5,470,400	892,579	0	47.60 51.10 48.60
6 tháng (2026-02-04)	-4.76	-9.04%	17,263,800	77,377	-28.6	44.29 52.66 48.60
12 tháng (2025-08-08)	-3.88	-7.49%	56,366,200	-3,512,663	-255.8	44.29 60.06 48.60
24 tháng (2024-08-13)	8.80	22.50%	167,953,595	-1,965,260	-144.2	35.26 60.06 48.60
36 tháng (2023-08-21)	26.72	126.15%	203,590,771	-2,731,623	-190.1	19.10 60.06 48.60
60 tháng (2021-08-30)	25.64	115.18%	252,947,168	-3,889,429	-259.9	14.03 60.06 48.60

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH