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

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 (2026-07-06)	-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