Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	51.93	139,400	52.83	53.48	51.77	100	0	0.0
30/04/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
29/04/2026	47.54	101,200	48.27	48.27	47.54	0	8,300	-0.5
28/04/2026	48.11	51,900	48.76	48.76	47.95	0	2,300	-0.1
27/04/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
24/04/2026	48.03	97,700	48.92	49.41	47.54	9,900	34,000	-1.4
23/04/2026	48.84	167,400	49.74	49.74	48.60	0	26,300	-1.6
22/04/2026	49.74	146,400	49.01	50.14	49.01	400	46,200	-2.8
21/04/2026	49.90	160,200	49.57	50.23	49.49	5,500	24,700	-1.2
20/04/2026	49.57	318,300	48.92	49.74	48.44	15,900	22,800	-0.4
17/04/2026	48.68	155,900	48.11	49.09	47.87	39,500	4,300	2.1
16/04/2026	48.11	172,300	47.54	48.52	47.22	26,400	60,300	-2.0
15/04/2026	48.03	115,100	48.44	48.60	48.03	100	12,500	-0.7
14/04/2026	48.27	266,100	46.57	48.68	46.41	11,400	0	0.7
13/04/2026	46.32	55,700	46.41	46.81	46.00	1,600	6,300	-0.3
10/04/2026	46.41	216,000	43.89	47.06	41.37	13,400	1,500	0.7
09/04/2026	45.92	114,500	46.24	46.32	45.19	7,200	42,000	-1.9
08/04/2026	46.16	135,700	45.84	46.41	45.51	0	13,400	-0.8
07/04/2026	45.19	453,800	44.05	45.43	43.97	2,100	182,000	-9.9
06/04/2026	44.70	230,800	45.51	45.51	44.54	0	28,600	-1.6
03/04/2026	45.35	264,400	45.51	45.67	44.70	5,400	6,600	-0.1
02/04/2026	45.67	151,900	46.57	46.57	44.70	2,500	53,300	-2.9
01/04/2026	46.57	73,400	46.08	46.97	46.08	1,400	500	0.1
31/03/2026	45.59	213,400	45.35	45.92	44.94	37,300	3,900	1.9
30/03/2026	44.70	153,800	44.70	44.94	44.29	3,000	10,000	-0.4
27/03/2026	45.11	259,200	45.43	45.43	44.05	0	19,100	-1.1
26/03/2026	44.45	110,200	45.51	45.76	44.45	0	10,800	-0.6
25/03/2026	45.51	321,500	45.11	45.51	44.62	6,000	2,400	0.2
24/03/2026	44.62	238,600	44.45	45.51	44.29	7,600	3,600	0.2
23/03/2026	44.29	191,800	46.65	46.65	42.26	600	21,600	-1.2
20/03/2026	46.65	221,400	46.73	47.46	46.24	400	3,600	-0.2
19/03/2026	46.65	174,400	47.30	47.30	46.57	3,100	600	0.1
18/03/2026	47.30	59,500	47.22	47.38	47.14	100	1,800	-0.1
17/03/2026	47.22	62,600	47.46	47.87	47.22	1,100	200	0.1
16/03/2026	47.06	91,400	46.97	47.46	46.73	200	1,600	-0.1
13/03/2026	46.97	203,000	47.30	47.38	46.89	1,500	147,600	-8.5
12/03/2026	47.30	216,100	48.36	48.36	46.97	0	151,000	-8.8
11/03/2026	48.27	94,500	47.95	48.60	46.73	13,100	1,200	0.7
10/03/2026	46.32	289,000	45.51	48.68	45.51	4,700	28,800	-1.4
09/03/2026	45.51	998,500	48.76	50.39	45.51	25,600	52,000	-1.5
06/03/2026	50.55	218,700	50.96	50.96	50.55	0	26,300	-1.6
05/03/2026	50.88	136,400	51.61	51.61	50.88	2,000	15,300	-0.8
04/03/2026	51.28	410,100	51.93	51.93	50.39	33,300	3,600	1.9
03/03/2026	52.01	290,300	51.77	52.74	51.77	30,100	4,400	1.6
02/03/2026	51.77	602,400	51.69	52.42	50.79	45,400	46,000	-0.1
27/02/2026	51.69	230,900	51.61	51.69	51.28	20,800	5,100	1.0
26/02/2026	51.61	243,200	52.66	52.66	51.61	200	71,400	-4.5
25/02/2026	52.66	188,500	52.99	52.99	52.42	20,000	10,800	0.6
24/02/2026	52.58	275,700	51.61	53.07	51.61	16,100	14,400	0.1
23/02/2026	51.53	170,400	51.28	51.61	51.28	1,700	91,700	-5.7
20/02/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
19/02/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
18/02/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
17/02/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
16/02/2026	41.77	248,500	43.80	43.80	41.53	1,000	4,700	-0.2
13/02/2026	51.28	77,400	51.20	51.53	51.12	300	8,900	-0.5
12/02/2026	51.20	69,700	51.28	51.61	51.20	0	2,000	-0.1
11/02/2026	51.12	110,000	51.36	51.44	51.04	0	14,700	-0.9
10/02/2026	51.12	259,900	51.61	51.69	50.96	100	23,200	-1.5
09/02/2026	51.53	172,300	51.36	51.93	51.20	1,800	15,100	-0.8
06/02/2026	50.96	327,800	51.28	51.36	50.88	5,600	24,000	-1.2
05/02/2026	51.28	366,600	52.66	53.23	51.04	2,100	16,100	-0.9
04/02/2026	52.66	281,600	52.74	54.04	52.01	0	23,600	-1.5
03/02/2026	52.83	888,700	50.88	56.08	50.79	83,500	11,300	4.5
02/02/2026	51.04	179,600	51.36	51.85	50.79	100	4,700	-0.3
30/01/2026	51.36	191,600	50.79	51.85	50.79	1,500	18,600	-1.1
29/01/2026	50.96	180,200	51.20	51.77	50.88	1,500	26,100	-1.5
28/01/2026	51.20	178,200	51.61	51.69	51.04	1,400	14,800	-0.8
27/01/2026	51.28	204,800	50.47	51.61	50.47	1,400	13,600	-0.8
26/01/2026	50.47	923,800	51.44	52.01	50.39	4,500	500,700	-31.2
23/01/2026	51.69	751,400	52.01	52.74	51.53	106,600	360,600	-16.2
22/01/2026	52.01	930,700	51.93	52.91	51.61	159,200	380,400	-14.2
21/01/2026	51.93	1,565,100	53.96	54.04	51.20	228,300	599,100	-23.9
20/01/2026	53.96	1,541,000	56.89	58.11	53.96	100,200	54,800	3.1
19/01/2026	57.30	347,900	58.68	58.92	56.97	20,500	20,500	0.0
16/01/2026	58.19	845,600	59.90	61.85	58.19	61,400	106,800	-3.4
15/01/2026	59.16	674,700	61.77	65.67	58.43	41,400	115,800	-5.6
14/01/2026	60.06	1,953,000	54.61	60.06	54.45	66,300	4,900	4.2
13/01/2026	54.61	495,500	54.29	55.02	53.56	58,100	14,200	2.9
12/01/2026: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2026	54.13	656,300	53.48	55.26	52.74	72,000	137,700	-4.4
09/01/2026	52.26	534,300	52.81	53.61	52.02	71,500	9,000	4.2
08/01/2026	52.65	835,300	51.46	53.61	51.46	213,300	90,700	8.1
07/01/2026	51.38	254,200	50.59	52.02	50.35	39,700	2,600	2.4
06/01/2026	50.59	222,200	50.83	51.22	50.11	7,000	142,500	-8.6
05/01/2026	50.75	139,400	51.62	52.26	50.59	100	0	0.0
02/01/2026	50.19	191,600	49.64	50.67	49.64	1,500	18,600	-1.1
01/01/2026	52.34	206,200	50.35	52.34	50.19	0	5,800	-0.4
31/12/2025	52.34	206,200	50.35	52.34	50.19	0	5,800	-0.4
30/12/2025	50.35	115,400	50.43	50.83	50.03	4,900	37,500	-2.1
29/12/2025	50.43	88,100	50.11	50.67	50.03	1,300	15,700	-0.9
26/12/2025	50.11	492,400	50.43	50.59	49.72	3,500	190,900	-11.8
25/12/2025	50.59	112,300	50.59	51.07	50.59	800	6,800	-0.4
24/12/2025	50.67	164,200	50.99	51.38	50.67	5,400	10,700	-0.3
23/12/2025	50.99	195,400	51.30	52.10	50.91	38,700	7,900	2.0
22/12/2025	51.22	109,300	50.67	51.30	50.51	3,500	900	0.2
19/12/2025	50.83	294,900	51.62	51.86	50.19	1,000	64,400	-4.0
18/12/2025	51.54	104,900	52.18	52.34	51.30	8,900	6,800	0.1
17/12/2025	52.02	313,900	50.83	52.10	50.83	42,100	2,700	2.6
16/12/2025	50.59	197,900	50.35	51.07	50.03	40,900	23,500	1.1
15/12/2025	50.27	248,700	51.62	51.94	50.03	8,700	1,200	0.5

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 (2026-08-19)	2.20	4.36%	5,120,000	143,900	6.6	50.10 65.80 52.50
2 tháng (2026-07-20)	4.70	9.79%	8,509,300	-469,300	-23.1	47.60 65.80 52.50
3 tháng (2026-06-22)	1.60	3.13%	10,280,800	-190,800	-9.0	47.60 65.80 52.50
6 tháng (2026-03-23)	8.41	18.98%	18,919,100	-12,100	2.9	41.77 65.80 52.50
12 tháng (2025-09-23)	2.83	5.67%	57,025,500	-3,389,300	-210.3	41.77 65.80 52.50
24 tháng (2024-09-30)	13.60	34.78%	156,896,339	-2,064,752	-112.8	26.79 65.80 52.50
36 tháng (2023-10-04)	32.67	163.09%	216,297,495	-3,536,995	-205.5	17.68 65.80 52.50
60 tháng (2021-10-14)	29.72	129.37%	268,043,022	-4,622,655	-272.2	14.03 65.80 52.50

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH