Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/10/2024	39.48	269,529	40.19	40.38	39.48	0	0	0
17/10/2024	40.19	456,141	39.55	40.31	39.23	28,600	0	1.8
16/10/2024	39.55	745,137	38.21	39.99	38.21	58,200	1,200	3.5
15/10/2024	38.53	252,463	38.34	38.65	37.83	700	100	0.0
14/10/2024	38.53	176,391	38.85	39.10	38.27	14,000	14,300	-0.0
11/10/2024	38.72	185,516	38.40	38.78	38.08	0	6,200	-0.4
10/10/2024	38.53	168,893	38.91	39.29	38.53	0	23,600	-1.4
09/10/2024	38.85	137,866	38.91	39.23	38.72	0	26,700	-1.6
08/10/2024	39.23	609,011	37.63	39.55	37.44	3,900	44,000	-2.4
07/10/2024	37.95	244,878	39.16	39.16	37.89	4,500	42,400	-2.3
04/10/2024	38.46	311,216	38.02	38.91	37.32	61,600	7,700	3.2
03/10/2024	37.89	752,682	37.83	38.46	36.61	49,100	11,900	2.1
02/10/2024	37.76	609,855	38.91	38.91	37.57	39,300	2,900	2.2
01/10/2024	38.65	655,703	39.10	39.68	38.59	4,900	4,200	0.0
30/09/2024	39.10	821,737	40.82	40.82	39.10	10,500	7,500	0.2
27/09/2024	40.82	504,591	41.33	41.59	40.82	0	220	-0.0
26/09/2024	41.40	522,141	41.78	41.84	41.21	5,900	0	0.4
25/09/2024	41.78	649,429	42.29	42.35	41.27	2,500	4,100	-0.1
24/09/2024	42.23	362,260	41.65	42.35	41.33	39,500	100	2.6
23/09/2024	41.65	484,061	42.42	42.55	41.21	10,100	100	0.7
20/09/2024	42.35	649,676	42.74	43.06	41.91	0	18,800	-1.3
19/09/2024	42.35	922,187	40.50	42.99	40.50	3,800	13,000	-0.6
18/09/2024	40.76	781,146	40.31	41.97	40.31	12,900	184,900	-11.0
17/09/2024	40.82	2,363,315	44.65	44.65	40.31	15,900	161,200	-9.7
16/09/2024	44.65	939,689	45.54	46.50	44.59	11,700	18,970	-0.5
13/09/2024	45.48	450,002	45.73	46.25	45.42	29,500	5,200	1.7
12/09/2024	45.73	1,589,157	43.69	47.01	43.69	140,000	88,119	3.8
11/09/2024	44.14	559,518	43.89	44.78	42.99	19,000	19,200	0.0
10/09/2024	43.82	992,096	43.25	44.97	42.93	8,700	6,100	0.2
09/09/2024	42.93	179,997	43.37	43.63	42.93	0	0	0
06/09/2024	43.69	330,440	42.42	43.69	41.65	7,700	3,807	0.3
05/09/2024	42.35	443,258	43.31	44.01	41.46	5,900	7,270	-0.1
04/09/2024	43.31	520,691	43.69	43.95	42.93	500	31,312	-2.1
30/08/2024	44.33	303,028	43.82	44.71	43.44	3,900	32,300	-2.0
29/08/2024	43.82	136,623	44.59	44.59	43.44	0	21,000	-1.4
28/08/2024	43.95	257,921	45.29	45.29	43.82	200	47,100	-3.3
27/08/2024	44.91	746,895	43.18	44.91	43.06	75,400	57,600	1.3
26/08/2024	43.18	468,580	44.40	45.54	42.74	19,800	10,900	0.6
23/08/2024	44.27	420,998	44.91	45.61	44.20	3,800	67,400	-4.5
22/08/2024	44.91	550,773	45.16	46.95	44.84	4,900	72,500	-4.8
21/08/2024	44.84	841,186	43.76	45.61	43.57	39,800	282,400	-16.8
20/08/2024	44.46	761,970	45.22	46.25	43.82	31,800	87,500	-3.9
19/08/2024	45.22	707,596	46.12	46.63	44.20	54,100	207,000	-10.8
16/08/2024	45.22	1,556,950	40.82	45.22	40.70	74,900	16,600	4.1
15/08/2024	41.14	412,869	40.82	42.10	39.87	40,200	7,500	2.1
14/08/2024	40.82	1,081,483	39.55	41.72	39.48	113,000	5,400	6.9
13/08/2024	39.10	225,979	39.42	39.42	38.46	17,800	3,800	0.9
12/08/2024	39.42	333,856	38.53	39.68	37.95	10,200	3,900	0.4
09/08/2024	38.46	535,854	38.34	40.25	38.34	2,800	18,500	-1.0
08/08/2024	38.27	216,918	38.85	38.97	37.95	1,700	21,700	-1.2
07/08/2024	38.85	711,244	36.36	39.29	36.36	9,100	54,600	-2.7
06/08/2024	36.36	337,893	35.21	37.32	35.21	15,300	18,000	-0.1
05/08/2024	35.21	395,838	36.36	37.12	35.21	33,600	46,500	-0.8
02/08/2024	37.44	460,084	35.98	37.44	34.44	10,600	73,400	-3.6
01/08/2024	35.98	949,338	35.27	39.36	35.27	69,300	35,300	1.9
31/07/2024	39.16	313,194	39.87	40.19	38.91	3,000	17,600	-0.9
30/07/2024	39.87	808,480	38.27	41.40	37.95	78,400	11,900	4.2
29/07/2024	38.34	735,564	39.23	39.93	38.34	10,400	299,200	-17.6
26/07/2024	39.23	464,906	39.23	40.12	38.27	0	0	0
25/07/2024	38.91	1,125,661	37.00	39.87	36.74	99,500	18,600	5.0
24/07/2024	36.55	434,000	35.02	36.68	34.83	5,900	2,700	0.2
23/07/2024	34.64	143,185	34.95	35.02	33.81	5,900	4,200	0.1
22/07/2024	34.95	393,490	35.02	35.47	34.44	20,000	42,100	-1.2
19/07/2024	34.51	225,540	36.04	36.04	34.51	2,300	600	0.1
18/07/2024	36.04	137,222	35.08	36.04	35.08	3,500	1,300	0.1
17/07/2024	34.89	708,317	36.23	37.44	34.44	82,700	2,300	4.6
16/07/2024	35.72	131,877	36.36	36.49	35.47	700	100	0.0
15/07/2024	36.10	122,419	36.49	36.49	35.98	0	10,400	-0.6
12/07/2024	36.49	231,794	37.00	37.63	36.04	0	1,800	-0.1
11/07/2024	36.93	360,637	36.87	37.95	36.49	0	51,300	-3.0
10/07/2024	36.87	465,108	36.04	37.95	35.91	9,400	53,100	-2.5
09/07/2024	35.98	261,251	36.49	37.00	35.85	0	41,400	-2.4
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/07/2024	36.49	386,195	37.63	38.85	35.72	0	33,700	-1.9
05/07/2024	35.31	833,644	33.52	35.37	33.40	123,400	139,700	-1.0
04/07/2024	33.63	124,230	33.46	33.98	33.34	24,500	800	1.4
03/07/2024	33.40	133,917	33.23	33.86	33.23	26,700	0	1.1
02/07/2024	33.69	106,046	33.69	34.39	33.40	0	0	0
01/07/2024	33.69	96,714	33.23	33.69	32.82	2,800	900	0.1
28/06/2024	33.17	160,423	34.21	34.21	32.53	3,300	1,100	0.1
27/06/2024	34.15	94,067	33.92	34.39	33.63	0	0	0
26/06/2024	33.92	121,559	33.34	34.39	33.17	0	5,880	-0.3
25/06/2024	33.92	264,328	32.82	34.27	31.60	2,000	20,500	-1.1
24/06/2024	32.82	622,022	36.53	36.53	32.53	900	58,100	-3.4
21/06/2024	36.07	348,823	36.59	37.63	35.95	100	0	0.0
20/06/2024	36.47	243,223	35.78	37.29	35.60	0	0	0
19/06/2024	35.72	213,927	35.89	36.24	35.08	8,100	6,900	0.1
18/06/2024	35.84	277,013	35.89	36.18	35.26	0	2,800	-0.2
17/06/2024	35.49	722,865	37.69	38.56	34.85	38,000	70,000	-2.0

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 (2026-05-19)	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