Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	58.70	15,600	59.40	59.40	58.60	0	4,600	0
28/04/2026	59.20	51,900	60	60	59	0	2,300	0
27/04/2026	59.10	97,700	60.20	60.80	58.50	9,900	34,001	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
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

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 (2026-03-30)	4.10	7.45%	3,760,500	-353,703	-0.8	55 61.40 59.20
2 tháng (2026-02-27)	-4.50	-7.08%	9,181,000	-711,703	-21.3	54.50 64 59.20
3 tháng (2026-01-28)	-3.90	-6.19%	13,342,400	-886,103	-32.3	54.50 65 59.20
6 tháng (2025-10-30)	-4.22	-6.67%	34,637,600	-3,105,903	-174.4	54.50 73.90 59.20
12 tháng (2025-05-05)	-0.27	-0.46%	82,449,600	-4,575,543	-252.0	54.50 73.90 59.20
24 tháng (2024-05-08)	29.50	99.67%	187,573,534	-3,627,495	-189.3	29.46 73.90 59.20
36 tháng (2023-05-15)	35.80	153.63%	201,845,033	-3,594,251	-188.4	23.04 73.90 59.20
60 tháng (2021-05-24)	35.45	149.89%	253,317,189	-5,512,588	-295.1	17.27 73.90 59.20

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH