Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/07/2025	64.50	314,800	64.10	64.70	63.80	55,900	16,200	2.6
03/07/2025	64.10	370,700	65.50	65.50	63.90	600	9,300	-0.6
02/07/2025	64.90	290,500	64.70	65.80	64.40	2,100	43,800	-2.7
01/07/2025	64.70	213,300	65.90	65.90	64.80	100	30,000	-1.9
30/06/2025	65.50	213,300	65.30	65.90	65	5,100	9,400	-0.3
27/06/2025	64.70	403,900	65.70	67	64.70	8,300	88,700	-5.3
26/06/2025	77.60	571,300	76.50	78.20	75.70	150,700	48,000	7.9
25/06/2025	76.20	255,300	75	77	74.10	13,800	23,500	-0.7
24/06/2025	75.60	496,300	76.40	77.20	75.30	0	51,000	-3.9
23/06/2025	76.40	391,400	77.40	77.50	75.70	102,500	24,600	6.0
20/06/2025	77.50	347,900	80.20	77.50	77.50	4,900	16,800	-0.9
19/06/2025	79.90	288,700	79.70	80.40	79	37,400	3,100	2.7
18/06/2025	79.50	253,000	81	81.30	79.50	33,500	9,600	1.9
17/06/2025	81	797,400	79.30	81.10	78.50	366,400	198,800	13.6
16/06/2025	79.20	920,800	74.90	79.30	74.90	267,400	8,500	20.2
13/06/2025	74.90	710,300	73.50	75.30	71.90	124,700	13,600	8.3
12/06/2025	74.50	504,700	74.50	75.60	74	54,700	8,600	3.4
11/06/2025	74.40	216,200	74.30	74.50	73.50	50,300	9,900	3.0
10/06/2025	74.30	248,500	73.30	74.90	73.20	42,400	4,500	2.8
09/06/2025	73.30	355,300	75	75.80	73.20	28,100	10,600	1.3
06/06/2025	75	176,200	76	75	74.50	21,500	8,700	1.0
05/06/2025	75.50	343,000	75.20	75.80	74.20	22,900	10,600	0.9
04/06/2025	75.50	366,200	75.20	76.80	75.20	48,800	3,400	3.4
03/06/2025	75.90	553,900	74	76.10	74	102,500	4,400	7.4
02/06/2025	74.10	604,700	75	75.10	73.20	13,400	57,200	-3.2
30/05/2025	75.30	312,100	74.70	76	74.10	28,700	4,600	1.8
29/05/2025	74.70	390,900	75.10	75.70	74.10	0	4,000	-0.3
28/05/2025	74.80	859,900	77.70	78.20	74.50	2,000	59,700	-4.4
27/05/2025	77	713,900	78	78.90	76	0	91,500	-7.1
26/05/2025	76.70	415,100	76.80	78.90	76.10	0	61,900	-4.8
23/05/2025	76.80	1,164,700	73	79.40	72.90	10,100	146,100	-10.5
22/05/2025	73.10	604,500	71	74.80	71	0	64,300	-4.7
21/05/2025	73	720,700	72.50	74.50	70.90	0	67,900	-5.0
20/05/2025	72	407,700	73	73	70.30	0	154,500	-11.1
19/05/2025	72.80	805,500	72.50	75.40	72.30	86,000	85,000	0.1
16/05/2025	72.30	469,400	70.80	72.30	70.50	58,300	115,300	-4.0
15/05/2025	70.80	539,400	72	70.80	70.60	3,000	166,100	0
14/05/2025	72.20	317,200	72.70	73.80	71.50	42,000	22,600	0
13/05/2025	72.70	544,300	71.40	73.40	71.40	114,100	27,900	0
12/05/2025	71.40	301,200	71.40	71.50	70.20	0	0	0
09/05/2025	71.40	286,900	70.80	71.60	70.70	15,500	15,800	0
08/05/2025	70.80	869,900	72.80	73	70.70	115,500	103,800	0
07/05/2025	73	441,700	73.70	74.80	72.50	0	65,800	0
06/05/2025	73.70	238,800	74	74	72.60	100	4,000	0
05/05/2025	73.90	220,600	74.30	74.40	72.10	0	1,800	0
29/04/2025	72.60	680,100	72	74.40	72	110,300	200,400	-6.6
28/04/2025	72	373,100	71	72	69.80	72,800	45,500	1.9
25/04/2025	71.20	330,400	73.10	73.10	70.80	21,300	19,500	0.1
24/04/2025	72.70	938,000	71	73.50	70.50	247,100	62,500	13.4
23/04/2025	70.80	871,100	68.30	71.50	68	80,500	30,400	3.5
22/04/2025	68	1,025,000	68.80	69.60	62.90	284,600	29,300	17.0
21/04/2025	68	654,000	65.60	69	65.60	385,700	8,300	25.5
18/04/2025	65.50	664,100	65	67.60	65	217,600	52,000	11.1
17/04/2025	65.50	706,300	63.90	65.70	62.80	223,300	31,600	12.4
16/04/2025	63.90	524,800	62.80	64.40	62.20	125,100	27,200	6.2
15/04/2025	62.50	438,000	62	63	61.10	111,300	23,100	5.5
14/04/2025	62.80	356,800	61.50	62.80	60.60	13,800	23,200	-0.6
11/04/2025	61.50	484,800	62	63	58.60	9,800	65,800	-3.4
10/04/2025	60	50,000	60	60	59.40	0	8,300	-0.5
09/04/2025	54.60	502,500	48.60	56.80	48.60	146,600	66,000	4.3
08/04/2025	54	731,500	60	60.20	54	59,300	28,700	1.7
04/04/2025	60	458,000	57.80	62.60	56.10	54,200	24,400	1.7
03/04/2025	60.80	1,315,700	67.60	67.60	60.80	95,900	43,200	3.2
02/04/2025	67.50	307,800	65.20	68	64.50	61,900	400	4.2
01/04/2025	66.90	418,700	65.90	66.90	65.80	39,800	9,500	2.0
31/03/2025	66	577,700	67.80	67.80	66	0	77,000	-5.1
28/03/2025	67.80	873,500	67.50	69.90	67.20	60,600	17,400	2.9
27/03/2025	67.50	319,000	67.70	68.30	66.80	21,200	14,900	0.4
26/03/2025	67.60	559,100	67.20	68.50	66.90	61,500	6,700	3.7
25/03/2025	67.10	274,600	66.50	67.70	66	34,100	4,400	2.0
24/03/2025	66.30	359,200	67.30	67.30	65.50	3,600	17,200	-0.9
21/03/2025	67.30	143,100	68	68.80	67.20	2,300	17,900	-1.1
20/03/2025	68	555,300	66.50	68.20	65.70	32,500	13,800	1.2
19/03/2025	66.10	236,700	65.50	67.30	65.40	4,000	8,000	-0.3
18/03/2025	65.80	260,500	66.60	66.60	65.60	35,200	5,700	2.0
17/03/2025	66.60	498,900	65.40	66.60	64	60,600	4,300	0
14/03/2025	65.20	398,600	66.30	67.10	65.20	1,800	5,400	-0.2
13/03/2025	66.30	629,700	62.10	69	62.10	20,500	6,900	0.9
12/03/2025	68.90	297,300	70	70.10	68.80	4,400	34,700	-2.1
11/03/2025	70	889,600	67.10	70	66	279,300	16,600	18.2
10/03/2025	67.20	420,900	68.40	69.10	67	0	63,400	-4.3
07/03/2025	68.40	651,400	66.50	68.40	66.30	194,200	19,600	11.8
06/03/2025	67	981,200	66.30	68.80	66.30	135,500	44,800	6.1
05/03/2025	66.30	1,171,200	64.50	66.80	64	220,100	24,900	12.7
04/03/2025	64.30	284,400	63.50	64.70	63.40	42,000	14,300	1.8
03/03/2025	63.50	475,100	64.40	65.10	63.20	0	45,800	-2.9
28/02/2025	64.70	396,300	65.70	66	64.20	100	38,500	-2.5
27/02/2025	65.90	885,300	65	67.40	64.80	39,800	4,900	2.3
26/02/2025	64.80	770,800	63.50	65.70	63.50	80,600	0	5.2
25/02/2025	63.50	408,100	64.20	65.30	63.30	42,700	2,300	2.6
24/02/2025	64.20	420,200	64.50	64.50	63.10	14,900	7,200	0.5
21/02/2025	64.50	438,200	64	65.50	63.80	4,100	21,100	-1.1
20/02/2025	64	344,300	64.10	65.20	63.70	0	17,700	-1.1
19/02/2025	64.10	467,000	63.50	64.50	62.70	9,600	16,500	-0.4
18/02/2025	62.90	280,900	64.40	64.40	62.60	0	6,300	-0.4
17/02/2025	63.80	991,800	64	65.50	62.20	17,600	1,400	1.0
14/02/2025	62.60	469,500	61.30	62.60	61.30	33,600	8,200	1.6
13/02/2025	61.20	134,500	60.60	61.50	60.30	6,300	400	0.4
12/02/2025	60.60	51,442	61	61	60.60	1,800	400	0.1
11/02/2025	61	265,963	59.60	62	59.50	1,700	18,000	-1.0

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 (2025-06-04)	-11.40	-15.10%	8,734,200	751,200	60.2	64.10 81 64.50
2 tháng (2025-05-05)	-9.80	-13.26%	20,517,200	18,200	14.5	64.10 81 64.50
3 tháng (2025-04-08)	10.10	18.70%	29,847,700	1,405,500	106.1	54 81 64.50
6 tháng (2025-01-06)	3.60	5.95%	53,685,333	2,448,600	171.7	54 81 64.50
12 tháng (2024-07-09)	9	16.34%	111,485,165	1,368,203	101.2	52.85 81 64.50
24 tháng (2023-07-17)	28.48	79.94%	137,425,071	982,448	77.4	29.25 81 64.50
36 tháng (2022-07-20)	33.68	110.71%	149,376,867	1,028,980	78.9	21.49 81 64.50
60 tháng (2020-07-30)	46.76	269.58%	203,545,086	-256,358	-5.1	17.34 81 64.50

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH