Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	49.90	32,300	50.20	50.20	49.70	0	9,800	0
11/06/2026	50	67,900	50	50.20	49.90	5,000	10,900	0
10/06/2026	50	66,400	46	50.70	46	0	4,300	0
09/06/2026	59.50	55,400	60	60.20	59.50	4,500	400	0
08/06/2026	59.90	76,900	62.30	62.30	59.80	11,100	2,800	0
05/06/2026	60.30	34,500	59.30	60.30	59.30	8,800	0	0
04/06/2026	59.30	43,300	60.50	60.50	59	2,200	2,000	0
03/06/2026	59.60	41,200	59.10	59.70	59.10	1,700	600	0
02/06/2026	59.20	55,100	59.70	59.70	59	1,300	6,700	0
01/06/2026	59.70	41,200	60.60	60.60	59	1,450	1,200	0
29/05/2026	60.10	56,500	60.10	60.60	59	36,300	9,000	0
28/05/2026	60.10	78,300	62.30	62.30	59.40	0	2,400	0
27/05/2026	60.90	143,800	59.30	60.90	58.90	97,800	0	0
26/05/2026	59.20	34,500	60	60	59.10	0	8,300	0
25/05/2026	60.60	44,600	60.60	61.30	60.60	10,600	900	0
22/05/2026	60.60	50,900	61	61.10	60.60	3,300	0	0
21/05/2026	61.20	56,400	60.80	61.50	60.50	22,600	1,300	0
20/05/2026	60.10	57,300	61.10	61.50	59.20	8,200	10,400	0
19/05/2026	61.10	136,300	61.60	62	60.90	8,100	1,100	0
18/05/2026	61.70	52,100	63	63	61.50	0	1,600	0
15/05/2026	62	92,100	61.90	62.30	61.60	9,100	0	0
14/05/2026	61.90	38,700	61.70	62.10	61.60	0	0	0
13/05/2026	61.70	125,600	62	62.30	61.50	43,700	200	0
12/05/2026	61.70	130,600	61.50	62.10	61.40	0	8,501	0
11/05/2026	61.60	282,500	61.40	62.40	61.40	94,100	24,772	0
08/05/2026	61.10	155,400	62	62	60.90	0	32,200	0
07/05/2026	62	354,400	60.10	62.10	60	211,700	54,100	0
06/05/2026	60.10	56,000	60.50	60.60	59.60	100	17,800	0
05/05/2026	60.50	201,900	59	60.60	58.70	141,900	7,000	0
04/05/2026	58.80	13,900	59.30	59.30	58.60	200	2,200	0
29/04/2026	58.50	101,200	59.40	59.40	58.50	0	8,300	0
28/04/2026	59.20	51,900	60	60	59	0	2,300	0
24/04/2026	59.10	97,700	60.20	60.80	58.50	9,900	34,001	0
23/04/2026	60.10	167,400	61.20	61.20	59.80	0	26,300	0
22/04/2026	61.20	146,400	60.30	61.70	60.30	400	46,200	0
21/04/2026	61.40	160,200	61	61.80	60.90	5,500	24,803	0
20/04/2026	61	318,300	60.20	61.20	59.60	15,900	22,800	0
17/04/2026	59.90	155,900	59.20	60.40	58.90	39,500	4,300	0
16/04/2026	59.20	172,300	58.50	59.70	58.10	26,401	60,300	0
15/04/2026	59.10	115,100	59.60	59.80	59.10	100	12,500	0
14/04/2026	59.40	266,100	57.30	59.90	57.10	11,400	0	0
13/04/2026	57	55,700	57.10	57.60	56.60	1,600	6,300	0
10/04/2026	57.10	216,000	54	57.90	50.90	13,400	1,500	0
09/04/2026	56.50	114,500	56.90	57	55.60	7,200	42,000	0
08/04/2026	56.80	135,700	56.40	57.10	56	1	13,400	0
07/04/2026	55.60	453,800	54.20	55.90	54.10	2,100	182,000	-1.6
06/04/2026	55	230,800	56	56	54.80	5,400	6,600	-0.1
03/04/2026	55.80	264,400	56	56.20	55	33,300	3,600	1.9
02/04/2026	56.20	151,900	57.30	57.30	55	0	23,600	-1.5
01/04/2026	57.30	73,400	56.70	57.80	56.70	0	5,800	-0.4
31/03/2026	56.10	213,400	55.80	56.50	55.30	37,300	3,900	1.9
30/03/2026	55	153,800	55	55.30	54.50	0	19,100	-1.1
27/03/2026	55.50	259,200	55.90	55.90	54.20	0	19,100	-1.1
26/03/2026	54.70	110,200	56	56.30	54.70	0	10,800	-0.6
25/03/2026	56	321,500	55.50	56	54.90	7,600	3,600	0.2
24/03/2026	54.90	238,600	54.70	56	54.50	7,600	3,600	0.2
23/03/2026	54.50	191,800	57.40	57.40	52	600	21,600	-1.2
20/03/2026	57.40	221,400	57.50	58.40	56.90	3,100	600	0.1
19/03/2026	57.40	174,400	58.20	58.20	57.30	3,100	600	0.1
18/03/2026	58.20	59,500	58.10	58.30	58	1,100	200	0.1
17/03/2026	58.10	62,600	58.40	58.90	58.10	200	1,600	-0.1
16/03/2026	57.90	91,400	57.80	58.40	57.50	1,500	147,600	-8.5
13/03/2026	57.80	203,000	58.20	58.30	57.70	0	151,000	-8.8
12/03/2026	58.20	216,100	59.50	59.50	57.80	13,100	1,200	0.7
11/03/2026	59.40	94,500	59	59.80	57.50	4,700	28,800	-1.4
10/03/2026	57	289,000	56	59.90	56	25,600	52,000	-1.5
09/03/2026	56	998,500	60	62	56	25,600	52,000	-1.5
06/03/2026	62.20	218,700	62.70	62.70	62.20	2,000	15,300	-0.8
05/03/2026	62.60	136,400	63.50	63.50	62.60	33,300	3,600	1.9
04/03/2026	63.10	410,100	63.90	63.90	62	30,100	4,400	1.6
03/03/2026	64	290,300	63.70	64.90	63.70	45,400	46,000	-0.1
02/03/2026	63.70	602,400	63.60	64.50	62.50	83,500	11,300	4.5
27/02/2026	63.60	230,900	63.50	63.60	63.10	200	71,400	-4.5
26/02/2026	63.50	243,200	64.80	64.80	63.50	20,000	10,800	0.6
25/02/2026	64.80	188,500	65.20	65.20	64.50	16,100	14,400	0.1
24/02/2026	64.70	275,700	63.50	65.30	63.50	1,700	91,700	-5.7
23/02/2026	63.40	170,400	63.10	63.50	63.10	300	8,900	-0.5
13/02/2026	63.10	77,400	63	63.40	62.90	0	2,000	-0.1
12/02/2026	63	69,700	63.10	63.50	63	0	14,700	-0.9
11/02/2026	62.90	110,000	63.20	63.30	62.80	100	23,200	-1.5
10/02/2026	62.90	259,900	63.50	63.60	62.70	1,800	15,100	-0.8
09/02/2026	63.40	172,300	63.20	63.90	63	5,600	24,000	-1.2
06/02/2026	62.70	327,800	63.10	63.20	62.60	2,100	16,100	-0.9
05/02/2026	63.10	366,600	64.80	65.50	62.80	2,100	16,100	-0.9
04/02/2026	64.80	281,600	64.90	66.50	64	83,500	11,300	4.5
03/02/2026	65	888,700	62.60	69	62.50	100	4,700	-0.3
02/02/2026	62.80	179,600	63.20	63.80	62.50	100	4,700	-0.3
30/01/2026	63.20	191,600	62.50	63.80	62.50	1,500	26,100	-1.5
29/01/2026	62.70	180,200	63	63.70	62.60	1,400	14,800	-0.8
28/01/2026	63	178,200	63.50	63.60	62.80	1,400	13,600	-0.8
27/01/2026	63.10	204,800	62.10	63.50	62.10	4,500	500,700	-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

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 (2026-05-13)	-11.70	-18.96%	1,449,000	211,650	0	49.90 62 49.90
2 tháng (2026-04-13)	-7	-12.28%	4,451,900	375,674	0	49.90 62 49.90
3 tháng (2026-03-16)	-7.90	-13.64%	8,190,200	-11,625	-11.4	49.90 62 49.90
6 tháng (2025-12-15)	-11.86	-19.17%	31,560,300	-1,897,425	-130.5	49.90 73.90 49.90
12 tháng (2025-06-17)	-15.96	-24.20%	69,524,500	-3,898,365	-250.6	49.90 73.90 49.90
24 tháng (2024-06-24)	9.61	23.81%	179,059,810	-2,776,042	-170.3	40.39 73.90 49.90
36 tháng (2023-06-28)	24.41	95.39%	202,978,016	-3,076,230	-188.7	23.50 73.90 49.90
60 tháng (2021-07-08)	22.39	81.09%	252,280,227	-4,934,731	-292.6	17.27 73.90 49.90

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH