Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	63.10	204,800	62.10	63.50	62.10	1,400	13,600	-31.2
26/01/2026	62.10	923,800	63.30	64	62	106,600	360,600	-16.2
23/01/2026	63.60	751,400	64	64.90	63.40	159,200	380,400	-14.2
22/01/2026	64	930,700	63.90	65.10	63.50	228,300	599,100	-23.9
21/01/2026	63.90	1,565,100	66.40	66.50	63	100,200	54,800	3.1
20/01/2026	66.40	1,541,000	70	71.50	66.40	20,500	20,500	-0.0
19/01/2026	70.50	347,900	72.20	72.50	70.10	61,400	106,800	-3.4
16/01/2026	71.60	845,600	73.70	76.10	71.60	41,400	115,800	-5.6
15/01/2026	72.80	674,700	76	80.80	71.90	66,300	4,900	4.2
14/01/2026	73.90	1,953,000	67.20	73.90	67	58,100	14,200	2.9
13/01/2026	67.20	495,500	66.80	67.70	65.90	72,000	137,700	-4.4
12/01/2026: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2026	66.60	656,300	65.80	68	64.90	71,500	9,000	4.2
09/01/2026	64.30	534,300	64.98	65.96	64.01	213,300	90,700	8.1
08/01/2026	64.79	835,300	63.32	65.96	63.32	39,700	2,600	2.4
07/01/2026	63.22	254,200	62.25	64.01	61.95	7,000	142,500	-8.6
06/01/2026	62.25	222,200	62.54	63.03	61.66	100	0	0.0
05/01/2026	62.44	139,400	63.52	64.30	62.25	0	5,800	-0.4
31/12/2025	64.40	206,200	61.95	64.40	61.76	4,900	37,500	-2.1
30/12/2025	61.95	115,400	62.05	62.54	61.56	4,900	37,500	-2.1
29/12/2025	62.05	88,100	61.66	62.35	61.56	1,300	15,700	-0.9
26/12/2025	61.66	492,400	62.05	62.25	61.17	3,500	190,900	-11.8
25/12/2025	62.25	112,300	62.25	62.83	62.25	800	6,800	-0.4
24/12/2025	62.35	164,200	62.74	63.22	62.35	5,400	10,700	-0.3
23/12/2025	62.74	195,400	63.13	64.10	62.64	38,700	7,900	2.0
22/12/2025	63.03	109,300	62.35	63.13	62.15	3,500	900	0.2
19/12/2025	62.54	294,900	63.52	63.81	61.76	1,000	64,400	-4.0
18/12/2025	63.42	104,900	64.20	64.40	63.13	8,900	6,800	0.1
17/12/2025	64.01	313,900	62.54	64.10	62.54	42,100	2,700	2.6
16/12/2025	62.25	197,900	61.95	62.83	61.56	40,900	23,500	1.1
15/12/2025	61.86	248,700	63.52	63.91	61.56	8,700	1,200	0.5
12/12/2025	63.52	402,700	64.10	66.35	63.52	2,900	31,400	-1.9
11/12/2025	64.20	501,800	62.15	65.37	62.15	54,200	10,100	2.9
10/12/2025	62.15	51,400	62.15	62.44	61.95	1,200	2,000	-0.1
09/12/2025	62.25	199,300	62.54	62.74	61.47	2,000	12,000	-0.6
08/12/2025	62.44	155,100	62.83	63.22	62.44	2,300	1,700	0.0
05/12/2025	62.83	132,200	63.03	64.01	62.83	9,900	700	0.6
04/12/2025	63.03	185,100	63.52	64.20	62.44	16,200	4,300	0.8
03/12/2025	63.03	106,300	62.93	63.03	62.44	12,900	2,200	0.7
02/12/2025	62.74	128,700	63.32	63.71	62.54	12,100	1,200	0.7
01/12/2025	63.03	210,500	62.54	65.47	62.44	0	32,400	-2.1
28/11/2025	62.54	87,700	62.05	62.74	61.95	0	3,400	-0.2
27/11/2025	62.05	39,600	61.56	62.25	61.56	1,000	1,900	-0.1
26/11/2025	61.66	106,400	61.56	62.35	61.17	0	12,400	-0.8
25/11/2025	61.17	128,200	62.15	62.15	60.88	0	13,900	-0.9
24/11/2025	62.15	147,400	62.64	62.74	62.05	2,700	7,500	-0.3
21/11/2025	62.54	117,900	63.52	63.52	62.35	0	18,400	-1.2
20/11/2025	63.52	406,000	62.93	65.28	62.74	14,600	14,000	0.0
19/11/2025	62.54	237,200	61.76	63.13	61.76	44,400	111,800	-4.3
18/11/2025	61.76	127,700	62.15	62.35	61.66	15,500	54,000	-2.4
17/11/2025	62.05	74,800	62.35	63.03	61.86	2,500	3,600	-0.1
14/11/2025	62.35	93,000	62.05	62.83	61.86	3,000	0	0.2
13/11/2025	62.05	100,500	61.76	62.54	61.66	12,300	9,000	0.2
12/11/2025	61.27	49,300	60.68	61.76	60.68	700	12,400	-0.7
11/11/2025	60.68	172,000	60.78	61.08	60.59	0	32,600	-2.0
10/11/2025	60.78	78,500	61.95	61.95	60.78	100	14,000	-0.9
07/11/2025	61.56	76,500	63.03	63.03	61.56	0	10,800	-0.7
06/11/2025	63.03	156,600	62.54	63.32	61.56	18,600	13,500	0.3
05/11/2025	61.56	95,600	61.86	62.35	61.56	0	7,900	-0.5
04/11/2025	61.76	341,700	61.56	62.54	59.80	34,900	51,100	-1.0
03/11/2025	61.56	398,000	62.64	63.42	61.56	800	112,600	-7.1
31/10/2025	62.54	230,900	63.91	64.01	62.54	800	93,600	-6.0
30/10/2025	63.32	437,800	63.91	65.86	63.13	3,900	255,000	-16.5
29/10/2025	63.42	332,900	64.40	64.59	63.32	40,000	113,600	-4.8
28/10/2025	64.40	219,700	63.03	64.40	61.66	29,600	39,700	-0.7
27/10/2025	63.03	231,200	64.50	65.37	63.03	8,500	24,700	-1.0
24/10/2025	64.50	318,300	65.96	65.96	64.50	141,900	8,200	8.9
23/10/2025	65.37	378,700	65.47	66.25	65.18	170,600	16,100	10.4
22/10/2025	64.59	573,600	65.57	66.94	62.64	41,000	179,200	-9.1
21/10/2025	63.91	357,600	61.76	64.79	61.76	38,100	20,000	1.2
20/10/2025	61.76	224,000	65.08	65.96	61.66	16,800	44,900	-1.9
17/10/2025	65.08	911,600	64.50	66.65	63.62	40,600	195,800	-10.4
16/10/2025	63.62	386,700	62.15	63.91	62.15	54,800	130,500	-4.9
15/10/2025	61.56	228,500	61.86	62.44	60.78	4,400	109,300	-6.6
14/10/2025	61.56	297,600	61.56	63.03	61.17	140,200	111,400	1.9
13/10/2025	61.56	125,500	61.56	62.05	61.08	0	4,000	-0.3
10/10/2025	62.15	100,400	62.44	63.03	62.05	8,200	6,100	0.1
09/10/2025	62.44	162,300	61.27	62.54	61.27	0	0	0
08/10/2025	61.17	41,200	61.47	62.05	61.17	3,800	1,900	0.1
07/10/2025	61.56	45,500	62.35	62.35	61.37	700	6,700	-0.4
06/10/2025	62.44	91,800	60.78	62.54	60.78	7,900	11,800	-0.2
03/10/2025	60.78	73,100	61.76	61.76	60.59	1,000	11,900	-0.7
02/10/2025	61.76	246,600	59.61	62.64	58.53	179,900	19,700	10.1
01/10/2025	61.17	32,700	60.78	61.86	60.78	1,000	0	0.1
30/09/2025	60.78	127,800	61.27	61.27	60.29	6,700	5,000	0.1
29/09/2025	60.59	161,600	60.10	60.78	59.61	4,100	17,900	-0.9
26/09/2025	60.78	113,200	60.49	61.37	60.49	4,800	2,900	0.1
25/09/2025	60.49	245,900	60.88	61.56	60.39	17,900	162,300	-8.9
24/09/2025	60.78	372,800	61.08	61.47	59.71	10,700	160,100	-9.2
23/09/2025	61.37	309,500	63.22	63.22	61.37	22,000	164,700	-9.0
22/09/2025	62.93	349,000	64.01	64.01	62.44	35,300	7,300	1.8
19/09/2025	63.81	194,200	63.81	64.01	63.52	48,600	4,200	2.9
18/09/2025	63.71	134,500	64.50	64.50	63.22	12,200	400	0.8
17/09/2025	63.91	116,900	64.69	65.28	63.71	5,800	2,600	0.2
16/09/2025	64.59	258,800	65.77	66.16	64.40	3,300	53,300	-3.3
15/09/2025	65.47	854,000	63.81	66.16	63.52	61,100	62,700	-0.1
12/09/2025	63.52	547,400	61.47	63.81	61.37	17,600	10,600	0.4
11/09/2025	61.47	96,700	61.47	61.76	60.68	18,300	6,900	0.7
10/09/2025	61.47	64,400	62.05	62.05	60.68	4,200	100	0.3
09/09/2025	61.37	142,300	60.88	61.86	60.78	3,800	10,200	-0.4
08/09/2025	60.88	169,700	61.76	61.76	60.68	10,300	6,800	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.08%	13,080,100	-879,400	-56.8	61.95 73.90 63.10
2 tháng (2025-11-28)	-0.44	-0.71%	17,474,800	-1,029,400	-66.1	61.66 73.90 63.10
3 tháng (2025-10-29)	-1.32	-2.08%	21,423,300	-1,797,200	-115.6	60.68 73.90 63.10
6 tháng (2025-07-31)	-1.61	-2.53%	39,324,700	-3,419,740	-217.3	58.34 73.90 63.10
12 tháng (2025-02-03)	13.41	27.55%	98,984,454	-761,840	-31.1	43.38 73.90 63.10
24 tháng (2024-02-07)	30.82	98.51%	178,841,411	-2,275,742	-126.8	26.72 73.90 63.10
36 tháng (2023-02-13)	40.92	193.24%	189,961,505	-2,210,367	-124.9	20.45 73.90 63.10
60 tháng (2021-02-22)	42.78	221.40%	244,414,532	-3,631,577	-213.3	17.27 73.90 63.10

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH