Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	44.66	651,945	43.42	44.66	43.29	254,400	19,600	15.9
06/03/2025	43.75	982,057	43.29	44.92	43.29	145,100	44,800	6.8
05/03/2025	43.29	1,171,999	42.11	43.62	41.79	231,100	24,900	13.5
04/03/2025	41.98	284,708	41.46	42.24	41.40	43,200	14,300	1.8
03/03/2025	41.46	475,351	42.05	42.51	41.27	0	45,800	-2.9
28/02/2025	42.24	396,643	42.90	43.09	41.92	100	38,500	-2.5
27/02/2025	43.03	886,122	42.44	44.01	42.31	39,800	4,900	2.3
26/02/2025	42.31	771,356	41.46	42.90	41.46	80,600	0	5.2
25/02/2025	41.46	408,325	41.92	42.64	41.33	42,700	2,300	2.6
24/02/2025	41.92	420,408	42.11	42.11	41.20	14,900	7,200	0.5
21/02/2025	42.11	438,910	41.79	42.77	41.66	4,100	21,100	-1.1
20/02/2025	41.79	344,573	41.85	42.57	41.59	0	17,700	-1.1
19/02/2025	41.85	467,321	41.46	42.11	40.94	9,600	16,500	-0.4
18/02/2025	41.07	281,221	42.05	42.05	40.87	0	6,300	-0.4
17/02/2025	41.66	992,792	41.79	42.77	40.61	17,600	1,400	1.0
14/02/2025	40.87	469,745	40.02	40.87	40.02	33,800	8,200	1.6
13/02/2025	39.96	134,779	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	4,000	-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	42.24	396,643	42.90	43.09	41.92	100	38,500	-2.5
31/01/2025	33.56	248,500	35.19	35.19	33.36	1,000	4,700	-0.2
30/01/2025	33.56	248,500	35.19	35.19	33.36	1,000	4,700	-0.2
29/01/2025	33.56	248,500	35.19	35.19	33.36	1,000	4,700	-0.2
28/01/2025	33.56	248,500	35.19	35.19	33.36	1,000	4,700	-0.2
27/01/2025	33.56	248,500	35.19	35.19	33.36	1,000	4,700	-0.2
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	42.24	213,300	43.03	43.03	42.24	100	30,000	-1.9
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	28,300	-1.0
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
01/01/2025	40.82	250,878	40.70	41.59	40.63	2,180	22,800	-1.3
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	17,500	0.2
24/12/2024	42.48	419,056	42.99	43.63	42.35	0	0	0
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	37.76	485,600	36.74	38.59	36.04	0	82,200	-4.9
05/12/2024	26.92	29,503	26.79	26.98	26.79	0	0	0
04/12/2024	26.79	76,668	26.15	27.30	26.02	1,000	1,000	0.0
03/12/2024	28.96	93,608	28.77	29.28	28.70	2,500	3,100	-0.0
02/12/2024	28.45	78,310	28.38	28.58	28.38	0	4,000	-0.2
29/11/2024	32.79	248,500	34.38	34.38	32.59	1,000	4,700	-0.2
28/11/2024	32.79	248,500	34.38	34.38	32.59	1,000	4,700	-0.2
27/11/2024	32.79	248,500	34.38	34.38	32.59	1,000	4,700	-0.2
26/11/2024	32.79	248,500	34.38	34.38	32.59	1,000	4,700	-0.2
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	23,200	0	1.3
05/11/2024	36.17	54,960	36.29	36.29	35.85	5,600	2,000	0.2
04/11/2024	35.78	273,085	36.87	36.93	35.78	0	15,700	-0.9
01/11/2024	36.87	179,015	37.63	37.63	36.87	700	21,100	-1.2
31/10/2024	37.63	62,563	37.63	38.14	37.25	1,400	500	0.1
30/10/2024	37.63	116,112	37.00	38.08	34.95	6,800	4,400	0.1
29/10/2024	37.63	118,473	37.12	37.83	37.12	13,500	4,500	0.5
28/10/2024	37.12	286,312	37.63	37.63	37.12	0	2,000	-0.1
25/10/2024	37.63	166,295	38.53	38.59	37.63	0	3,400	-0.2
24/10/2024	38.02	168,562	38.02	38.65	38.02	3,500	100	0.2
23/10/2024	37.95	152,630	38.02	38.27	37.83	1,500	100	0.1
22/10/2024	38.02	445,693	38.27	39.04	37.89	3,200	3,300	-0.0
21/10/2024	38.08	648,371	38.97	39.16	38.08	0	37,600	-2.3

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	2.20	4.36%	5,120,000	143,900	6.6	50.10 65.80 52.50
2 tháng (2026-07-20)	4.70	9.79%	8,509,300	-469,300	-23.1	47.60 65.80 52.50
3 tháng (2026-06-22)	1.60	3.13%	10,280,800	-190,800	-9.0	47.60 65.80 52.50
6 tháng (2026-03-23)	8.41	18.98%	18,919,100	-12,100	2.9	41.77 65.80 52.50
12 tháng (2025-09-23)	2.83	5.67%	57,025,500	-3,389,300	-210.3	41.77 65.80 52.50
24 tháng (2024-09-30)	13.60	34.78%	156,896,339	-2,064,752	-112.8	26.79 65.80 52.50
36 tháng (2023-10-04)	32.67	163.09%	216,297,495	-3,536,995	-205.5	17.68 65.80 52.50
60 tháng (2021-10-14)	29.72	129.37%	268,043,022	-4,622,655	-272.2	14.03 65.80 52.50

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH