Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/02/2025	59.70	196,733	61	61	59.70	300	3,900	-0.2
07/02/2025	61	127,324	61.80	61.80	61	0	2,700	-0.2
06/02/2025	61.80	216,588	62.70	62.70	61	23,300	4,500	1.2
05/02/2025	61.70	184,363	62.40	62.40	61.10	6,800	11,100	-0.3
04/02/2025	61.90	224,841	60.90	62.30	60.50	9,100	3,900	0.3
03/02/2025	60.60	120,200	61.20	61.30	59.90	4,100	7,300	0
24/01/2025	61	296,794	60.80	61.80	60.70	8,600	8,900	-0.0
23/01/2025	60.20	163,371	59.20	60.90	59.20	0	1,500	-0.1
22/01/2025	59.20	164,345	60.40	60.60	59	0	7,900	-0.5
21/01/2025	60.30	265,998	59.90	60.80	59.30	27,700	500	1.6
20/01/2025	58.90	51,158	59.50	61	58.80	0	3,100	-0.2
17/01/2025	59.30	129,891	58.70	59.30	58.20	7,400	4,800	0.2
16/01/2025	58.70	173,744	58.90	60	58.40	2,300	14,400	-0.7
15/01/2025	58.70	105,600	58	59.20	57.80	4,700	7,400	-0.2
14/01/2025	57.70	112,042	58.10	58.50	57.30	4,500	300	0.2
13/01/2025	58	232,198	57.90	58.40	56.70	17,800	5,000	0.7
10/01/2025	57.90	382,817	60.10	60.40	57.90	7,700	7,600	-0.0
09/01/2025	60.30	131,046	61.30	61.30	60.10	0	7,100	-0.4
08/01/2025	60.40	132,824	60.60	61.30	60.20	5,200	100	0.3
07/01/2025	60.60	263,936	60.50	61.70	60.50	1,400	5,000	-0.2
06/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
06/01/2025	60.50	480,315	64.70	64.70	60	12,400	27,100	-0.9
03/01/2025	63.50	365,254	63.89	64.48	63.21	0	26,433	-1.7
02/01/2025	63.89	228,717	63.01	63.89	62.62	0	7,800	-0.5
31/12/2024	62.52	250,878	62.33	63.70	62.23	2,180	22,800	-1.3
30/12/2024	62.43	250,107	62.91	63.01	62.23	200	14,800	-0.9
27/12/2024	62.91	327,439	63.79	63.79	62.82	0	14,700	-1.0
26/12/2024	63.79	256,622	63.99	64.77	63.60	300	23,800	-1.5
25/12/2024	63.79	835,219	65.06	65.36	63.30	21,600	16,300	0.3
24/12/2024	65.06	419,056	65.84	66.82	64.87	13,200	8,700	0.3
23/12/2024	65.75	1,225,443	62.13	66.92	62.13	102,600	10,400	6.0
20/12/2024	61.94	307,920	62.52	62.72	61.55	16,200	0	1.0
19/12/2024	62.52	724,757	62.72	63.50	61.16	4,600	70,200	-4.2
18/12/2024	62.82	173,090	63.40	63.50	62.72	0	2,300	-0.1
17/12/2024	63.40	222,954	62.82	64.09	62.62	19,900	15,800	0.3
16/12/2024	62.91	244,916	63.89	63.99	62.62	9,900	7,300	0.2
13/12/2024	63.50	238,883	64.48	64.48	63.30	14,500	7,400	0.5
12/12/2024	64.38	1,030,897	62.52	64.77	62.23	85,800	5,011	5.3
11/12/2024	62.13	292,335	62.13	63.11	61.94	8,500	8,800	-0.0
10/12/2024	62.13	321,005	62.03	62.91	61.74	3,900	449	0.2
09/12/2024	62.03	314,132	62.43	63.01	62.03	0	6,400	-0.4
06/12/2024	62.91	971,099	62.52	63.79	61.35	20,100	43,200	-1.5
05/12/2024	62.52	682,242	61.55	63.30	61.25	200	5,900	-0.4
04/12/2024	61.45	579,229	60.37	61.84	60.37	6,200	25,200	-1.2
03/12/2024	60.18	813,607	58.81	61.45	58.22	42,100	30,600	0.7
02/12/2024	58.81	111,927	58.91	59.01	58.32	0	6,600	-0.4
29/11/2024	58.91	227,710	58.81	59.40	58.22	4,700	6,100	-0.1
28/11/2024	58.81	444,475	57.35	59.01	56.86	36,600	200	2.2
27/11/2024	57.15	114,130	57.83	58.03	57.15	0	600	-0.0
26/11/2024	57.83	206,767	58.03	58.62	57.64	9,100	10,900	-0.1
25/11/2024	57.64	168,468	56.95	57.74	56.08	18,100	6,000	0.7
22/11/2024	56.95	176,334	56.47	56.95	55.98	600	7,900	-0.4
21/11/2024	56.47	76,825	56.66	56.66	56.08	0	9,600	-0.6
20/11/2024	56.47	191,571	55.68	56.66	55.10	4,400	28,800	-1.4
19/11/2024	55.88	255,884	57.35	57.54	55.88	0	30,300	-1.8
18/11/2024	57.54	305,961	58.22	58.22	55.98	11,300	11,700	-0.0
15/11/2024	58.22	307,259	61.06	61.06	58.22	100	25,100	-1.5
14/11/2024	59.40	892,735	57.93	60.37	57.93	69,300	9,200	3.7
13/11/2024	57.93	235,807	57.25	58.22	56.86	3,700	4,400	-0.0
12/11/2024	57.25	147,641	56.66	59.01	55.68	3,300	19,286	-1.0
11/11/2024	58.52	430,976	56.66	59.01	55.68	29,900	9,600	1.2
08/11/2024	56.47	275,664	56.66	56.66	55.49	1,500	61,900	-3.5

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 (2025-03-05)	-6.30	-9.50%	12,597,700	942,100	59.0	60 70 60
2 tháng (2025-02-03)	-0.60	-0.99%	20,751,554	1,044,100	65.8	59.70 70 60
3 tháng (2025-01-06)	-0.50	-0.83%	23,837,633	1,043,100	65.6	57.70 70 60
6 tháng (2024-10-07)	1.87	3.22%	45,766,097	875,901	56.0	54.81 70 60
12 tháng (2024-04-09)	23.33	63.63%	97,174,253	-490,156	-30.9	33.26 70.05 60
24 tháng (2023-04-17)	33.72	128.34%	110,928,321	-406,808	-28.1	26.28 70.05 60
36 tháng (2022-04-20)	21.33	55.16%	123,601,216	-555,122	-35.1	21.49 70.05 60
60 tháng (2020-05-04)	43.36	260.63%	176,644,457	-1,344,273	-99.4	16.39 70.05 60

CTCP Nhựa Thiếu niên Tiền Phong (ntp)

THỐNG KÊ GIAO DỊCH