Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/05/2025	59.85	805,500	59.61	61.99	59.44	86,000	85,000	0.1
16/05/2025	59.44	469,400	58.21	59.44	57.96	58,300	115,300	-4.0
15/05/2025	58.21	539,400	59.19	58.21	58.04	3,000	166,100	0
14/05/2025	59.36	317,200	59.77	60.67	58.78	42,000	22,600	0
13/05/2025	59.77	544,300	58.70	60.35	58.70	114,100	27,900	0
12/05/2025	58.70	301,200	58.70	58.78	57.71	0	0	0
09/05/2025	58.70	286,900	58.21	58.87	58.13	15,500	15,800	0
08/05/2025	58.21	869,900	59.85	60.02	58.13	115,500	103,800	0
07/05/2025	60.02	441,700	60.59	61.50	59.61	0	65,800	0
06/05/2025	60.59	238,800	60.84	60.84	59.69	100	4,000	0
05/05/2025	60.76	220,600	61.09	61.17	59.28	0	1,800	0
29/04/2025	59.69	680,100	59.19	61.17	59.19	110,300	200,400	-6.6
28/04/2025	59.19	373,100	58.37	59.19	57.39	72,800	45,500	1.9
25/04/2025	58.54	330,400	60.10	60.10	58.21	21,300	19,500	0.1
24/04/2025	59.77	938,000	58.37	60.43	57.96	247,100	62,500	13.4
23/04/2025	58.21	871,100	56.15	58.78	55.91	80,500	30,400	3.5
22/04/2025	55.91	1,025,000	56.56	57.22	51.71	284,600	29,300	17.0
21/04/2025	55.91	654,000	53.93	56.73	53.93	385,700	8,300	25.5
18/04/2025	53.85	664,100	53.44	55.58	53.44	217,600	52,000	11.1
17/04/2025	53.85	706,300	52.54	54.01	51.63	223,300	31,600	12.4
16/04/2025	52.54	524,800	51.63	52.95	51.14	125,100	27,200	6.2
15/04/2025	51.38	438,000	50.97	51.80	50.23	111,300	23,100	5.5
14/04/2025	51.63	356,800	50.56	51.63	49.82	13,800	23,200	-0.6
11/04/2025	50.56	484,800	50.97	51.80	48.18	9,800	65,800	-3.4
10/04/2025	49.33	50,000	49.33	49.33	48.84	0	8,300	-0.5
09/04/2025	44.89	502,500	39.96	46.70	39.96	146,600	66,000	4.3
08/04/2025	44.40	731,500	49.33	49.49	44.40	59,300	28,700	1.7
04/04/2025	49.33	458,000	47.52	51.47	46.12	54,200	24,400	1.7
03/04/2025	49.99	1,315,700	55.58	55.58	49.99	95,900	43,200	3.2
02/04/2025	55.49	307,800	53.60	55.91	53.03	61,900	400	4.2
01/04/2025	55.00	418,700	54.18	55.00	54.10	39,800	9,500	2.0
31/03/2025	54.26	577,700	55.74	55.74	54.26	0	77,000	-5.1
28/03/2025	55.74	873,500	55.49	57.47	55.25	60,600	17,400	2.9
27/03/2025	55.49	319,000	55.66	56.15	54.92	21,200	14,900	0.4
26/03/2025	55.58	559,100	55.25	56.32	55.00	61,500	6,700	3.7
25/03/2025	55.17	274,600	54.67	55.66	54.26	34,100	4,400	2.0
24/03/2025	54.51	359,200	55.33	55.33	53.85	3,600	17,200	-0.9
21/03/2025	55.33	143,100	55.91	56.56	55.25	2,300	17,900	-1.1
20/03/2025	55.91	555,300	54.67	56.07	54.01	32,500	13,800	1.2
19/03/2025	54.34	236,700	53.85	55.33	53.77	4,000	8,000	-0.3
18/03/2025	54.10	260,500	54.75	54.75	53.93	35,200	5,700	2.0
17/03/2025	54.75	498,900	53.77	54.75	52.62	60,600	4,300	0
14/03/2025	53.60	398,600	54.51	55.17	53.60	1,800	5,400	-0.2
13/03/2025	54.51	629,700	51.06	56.73	51.06	20,500	6,900	0.9
12/03/2025	56.65	297,300	57.55	57.63	56.56	4,400	34,700	-2.1
11/03/2025	57.55	889,600	55.17	57.55	54.26	279,300	16,600	18.2
10/03/2025	55.25	420,900	56.23	56.81	55.08	0	63,400	-4.3
07/03/2025	56.23	651,400	54.67	56.23	54.51	194,200	19,600	11.8
06/03/2025	55.08	981,200	54.51	56.56	54.51	135,500	44,800	6.1
05/03/2025	54.51	1,171,200	53.03	54.92	52.62	220,100	24,900	12.7
04/03/2025	52.86	284,400	52.21	53.19	52.12	42,000	14,300	1.8
03/03/2025	52.21	475,100	52.95	53.52	51.96	0	45,800	-2.9
28/02/2025	53.19	396,300	54.01	54.26	52.78	100	38,500	-2.5
27/02/2025	54.18	885,300	53.44	55.41	53.28	39,800	4,900	2.3
26/02/2025	53.28	770,800	52.21	54.01	52.21	80,600	0	5.2
25/02/2025	52.21	408,100	52.78	53.69	52.04	42,700	2,300	2.6
24/02/2025	52.78	420,200	53.03	53.03	51.88	14,900	7,200	0.5
21/02/2025	53.03	438,200	52.62	53.85	52.45	4,100	21,100	-1.1
20/02/2025	52.62	344,300	52.70	53.60	52.37	0	17,700	-1.1
19/02/2025	52.70	467,000	52.21	53.03	51.55	9,600	16,500	-0.4
18/02/2025	51.71	280,900	52.95	52.95	51.47	0	6,300	-0.4
17/02/2025	52.45	991,800	52.62	53.85	51.14	17,600	1,400	1.0
14/02/2025	51.47	469,500	50.40	51.47	50.40	33,600	8,200	1.6
13/02/2025	50.32	134,500	49.82	50.56	49.58	6,300	400	0.4
12/02/2025	49.82	51,442	50.15	50.15	49.82	1,800	400	0.1
11/02/2025	50.15	265,963	49.00	50.97	48.92	1,700	18,000	-1.0
10/02/2025	49.08	196,733	50.15	50.15	49.08	300	3,900	-0.2
07/02/2025	50.15	127,324	50.81	50.81	50.15	0	2,700	-0.2
06/02/2025	50.81	216,588	51.55	51.55	50.15	23,300	4,500	1.2
05/02/2025	50.73	184,363	51.30	51.30	50.23	6,800	11,100	-0.3
04/02/2025	50.89	224,841	50.07	51.22	49.74	9,100	3,900	0.3
03/02/2025	49.82	120,200	50.32	50.40	49.25	4,100	7,300	0
24/01/2025	50.15	296,794	49.99	50.81	49.90	8,600	8,900	-0.0
23/01/2025	49.49	163,371	48.67	50.07	48.67	0	1,500	-0.1
22/01/2025	48.67	164,345	49.66	49.82	48.51	0	7,900	-0.5
21/01/2025	49.58	265,998	49.25	49.99	48.75	27,700	500	1.6
20/01/2025	48.42	51,158	48.92	50.15	48.34	0	3,100	-0.2
17/01/2025	48.75	129,891	48.26	48.75	47.85	7,400	4,800	0.2
16/01/2025	48.26	173,744	48.42	49.33	48.01	2,300	14,400	-0.7
15/01/2025	48.26	105,600	47.68	48.67	47.52	4,700	7,400	-0.2
14/01/2025	47.44	112,042	47.77	48.10	47.11	4,500	300	0.2
13/01/2025	47.68	232,198	47.60	48.01	46.62	17,800	5,000	0.7
10/01/2025	47.60	382,817	49.41	49.66	47.60	7,700	7,600	-0.0
09/01/2025	49.58	131,046	50.40	50.40	49.41	0	7,100	-0.4
08/01/2025	49.66	132,824	49.82	50.40	49.49	5,200	100	0.3
07/01/2025	49.82	263,936	49.74	50.73	49.74	1,400	5,000	-0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025	49.74	480,315	53.19	53.19	49.33	12,400	27,100	-0.9
03/01/2025	52.21	365,254	52.53	53.01	51.97	0	26,433	-1.7
02/01/2025	52.53	228,717	51.80	52.53	51.48	0	7,800	-0.5
31/12/2024	51.40	250,878	51.24	52.37	51.16	2,180	22,800	-1.3
30/12/2024	51.32	250,107	51.72	51.80	51.16	200	14,800	-0.9
27/12/2024	51.72	327,439	52.45	52.45	51.64	0	14,700	-1.0
26/12/2024	52.45	256,622	52.61	53.25	52.29	300	23,800	-1.5
25/12/2024	52.45	835,219	53.49	53.73	52.05	21,600	16,300	0.3
24/12/2024	53.49	419,056	54.13	54.94	53.33	13,200	8,700	0.3
23/12/2024	54.05	1,225,443	51.08	55.02	51.08	102,600	10,400	6.0
20/12/2024	50.92	307,920	51.40	51.56	50.60	16,200	0	1.0
19/12/2024	51.40	724,757	51.56	52.21	50.28	4,600	70,200	-4.2
18/12/2024	51.64	173,090	52.13	52.21	51.56	0	2,300	-0.1
17/12/2024	52.13	222,954	51.64	52.69	51.48	19,900	15,800	0.3

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 (2025-09-08)	0.70	1.12%	4,748,400	-250,900	-15.5	61.90 67 62.60
2 tháng (2025-08-11)	-3.30	-4.98%	10,959,200	-1,062,640	-65.4	59.70 67 62.60
3 tháng (2025-07-10)	-2.80	-4.26%	20,930,000	-1,120,840	-68.2	59.70 70 62.60
6 tháng (2025-04-11)	12.44	24.60%	50,968,700	81,660	25.6	50.56 70 62.60
12 tháng (2024-10-14)	14.49	29.87%	96,672,633	1,194,961	95.3	44.40 70 62.60
24 tháng (2023-10-19)	38.95	161.95%	157,405,571	-309,265	0.1	24.05 70 62.60
36 tháng (2022-10-24)	40.13	175.51%	167,194,436	-196,913	3.9	17.67 70 62.60
60 tháng (2020-11-03)	44.60	242.33%	223,321,012	-1,691,195	-87.0	17.67 70 62.60

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH