Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2020	5.02	112,640	5.08	5.08	4.98	0	0	0
03/01/2020	5.10	99,170	5.05	5.17	5.05	0	0	0
02/01/2020	5.05	130,120	5.00	5.31	4.98	0	0	0
31/12/2019	4.99	46,840	5.02	5.02	4.98	0	0	0
30/12/2019	5.00	74,370	5.00	5.00	4.98	0	0	0
27/12/2019	5.00	48,410	5.04	5.04	4.99	0	0	0
26/12/2019	5.02	160,970	5.00	5.02	4.98	0	0	0
25/12/2019	4.98	227,240	4.97	5.00	4.97	0	0	0
24/12/2019	4.99	82,210	4.98	4.99	4.97	0	0	0
23/12/2019	4.98	226,530	4.98	4.99	4.97	0	0	0
20/12/2019	4.98	208,940	4.96	4.98	4.96	0	0	0
19/12/2019	4.93	383,860	4.98	4.98	4.93	0	0	0
18/12/2019	4.93	238,860	4.93	4.98	4.92	0	0	0
17/12/2019	4.98	143,550	4.98	4.98	4.93	0	0	0
16/12/2019	4.98	59,170	4.98	4.98	4.93	0	0	0
13/12/2019	4.98	96,660	4.96	4.98	4.93	0	0	0
12/12/2019	4.98	144,990	5.00	5.00	4.93	0	0	0
11/12/2019	4.98	165,970	5.03	5.05	4.93	0	0	0
10/12/2019	5.03	91,110	5.10	5.10	4.93	0	0	0
09/12/2019	5.10	92,080	5.15	5.15	4.96	0	0	0
06/12/2019	5.15	82,720	5.15	5.16	5.12	0	0	0
05/12/2019	5.17	115,300	5.19	5.19	5.15	0	0	0
04/12/2019	5.19	136,460	5.10	5.24	5.10	0	0	0
03/12/2019	5.16	229,250	5.18	5.18	5.12	0	0	0
02/12/2019	5.18	187,770	5.19	5.19	5.15	0	0	0
29/11/2019	5.19	113,840	5.17	5.19	5.11	0	0	0
28/11/2019	5.17	97,260	5.17	5.18	5.10	0	0	0
27/11/2019	5.19	169,180	5.19	5.19	5.17	0	0	0
26/11/2019	5.19	174,960	5.17	5.21	5.12	0	0	0
25/11/2019	5.17	107,400	5.17	5.22	5.10	0	0	0
22/11/2019	5.17	290,960	5.17	5.29	5.17	0	0	0
21/11/2019	5.29	218,440	5.29	5.29	5.22	0	0	0
20/11/2019	5.29	225,620	5.30	5.30	5.24	0	0	0
19/11/2019	5.30	253,430	5.27	5.30	5.22	0	0	0
18/11/2019	5.27	401,500	5.30	5.30	5.21	0	0	0
15/11/2019	5.28	326,040	5.32	5.32	5.27	0	0	0
14/11/2019	5.32	344,300	5.35	5.35	5.29	0	0	0
13/11/2019	5.35	180,220	5.36	5.36	5.29	0	0	0
12/11/2019	5.36	163,180	5.38	5.38	5.34	0	0	0
11/11/2019	5.36	126,270	5.40	5.40	5.34	0	0	0
08/11/2019	5.36	486,850	5.32	5.36	5.31	0	0	0
07/11/2019	5.34	227,330	5.34	5.35	5.31	0	0	0
06/11/2019	5.34	62,370	5.34	5.34	5.31	0	0	0
05/11/2019	5.35	310,070	5.31	5.37	5.30	0	0	0
04/11/2019	5.31	66,000	5.29	5.32	5.28	0	0	0
01/11/2019	5.32	179,450	5.32	5.34	5.28	0	0	0
31/10/2019	5.32	87,200	5.34	5.34	5.28	0	0	0
30/10/2019	5.34	130,380	5.30	5.35	5.25	0	0	0
29/10/2019	5.30	129,980	5.28	5.30	5.27	0	0	0
28/10/2019	5.28	130,940	5.31	5.31	5.28	0	0	0
25/10/2019	5.31	86,510	5.34	5.34	5.28	0	0	0
24/10/2019	5.34	295,440	5.31	5.34	5.27	0	0	0
23/10/2019	5.31	262,740	5.29	5.31	5.25	0	0	0
22/10/2019	5.30	196,680	5.34	5.36	5.30	0	0	0
21/10/2019	5.38	97,050	5.38	5.38	5.31	0	0	0
18/10/2019	5.38	244,260	5.37	5.41	5.32	0	0	0
17/10/2019	5.38	1,269,400	5.30	5.43	5.30	0	0	0
16/10/2019	5.31	148,740	5.31	5.32	5.29	0	0	0
15/10/2019	5.31	179,510	5.31	5.31	5.28	0	0	0
14/10/2019	5.32	550,930	5.31	5.32	5.27	0	0	0
11/10/2019	5.31	138,170	5.31	5.31	5.25	0	0	0
10/10/2019	5.31	211,140	5.32	5.32	5.27	0	0	0
09/10/2019	5.31	90,460	5.31	5.31	5.29	0	0	0
08/10/2019	5.29	96,760	5.31	5.29	5.24	0	0	0
07/10/2019	5.29	278,320	5.31	5.34	5.27	0	0	0
04/10/2019	5.31	287,080	5.31	5.31	5.27	0	0	0
03/10/2019	5.31	140,520	5.34	5.34	5.29	0	0	0
02/10/2019	5.34	241,870	5.31	5.35	5.30	0	0	0
01/10/2019	5.34	493,550	5.31	5.35	5.27	0	0	0
30/09/2019	5.31	153,730	5.27	5.32	5.27	0	0	0
27/09/2019	5.31	108,320	5.34	5.34	5.25	0	0	0
26/09/2019	5.34	372,640	5.29	5.35	5.22	0	0	0
25/09/2019	5.29	139,990	5.29	5.31	5.22	0	0	0
24/09/2019	5.29	391,850	5.25	5.29	5.14	0	0	0
23/09/2019	5.27	458,690	5.30	5.30	5.17	0	0	0
20/09/2019	5.30	1,186,020	5.38	5.38	5.21	0	0	0
19/09/2019	5.38	377,020	5.34	5.38	5.30	0	0	0
18/09/2019	5.34	127,040	5.34	5.34	5.29	0	0	0
17/09/2019	5.34	142,480	5.34	5.34	5.29	0	0	0
16/09/2019	5.34	64,320	5.34	5.41	5.30	0	0	0
13/09/2019	5.34	254,970	5.24	5.36	5.19	0	0	0
12/09/2019	5.27	79,700	5.24	5.31	5.17	0	0	0
11/09/2019	5.24	102,410	5.21	5.24	5.10	0	0	0
10/09/2019	5.21	326,580	5.19	5.27	4.98	0	0	0
09/09/2019	5.25	319,300	5.31	5.31	5.21	0	0	0
06/09/2019	5.31	340,980	5.31	5.35	5.22	0	0	0
05/09/2019	5.31	219,360	5.41	5.41	5.27	0	0	0
04/09/2019	5.38	235,740	5.51	5.38	5.04	0	0	0
03/09/2019	5.38	272,060	5.51	5.51	5.38	0	0	0
30/08/2019	5.51	605,890	5.49	5.53	5.49	0	0	0
29/08/2019	5.46	437,740	5.43	5.46	5.41	0	0	0
28/08/2019	5.40	119,720	5.36	5.41	5.36	0	0	0
27/08/2019	5.37	203,670	5.34	5.41	5.34	0	0	0
26/08/2019	5.35	53,010	5.34	5.35	5.32	0	0	0
23/08/2019	5.36	138,230	5.28	5.38	5.28	0	0	0
22/08/2019	5.32	150,020	5.31	5.32	5.28	0	0	0
21/08/2019	5.31	283,500	5.30	5.31	5.23	0	0	0
20/08/2019	5.30	178,760	5.31	5.31	5.27	0	0	0
19/08/2019	5.31	138,500	5.31	5.35	5.25	0	0	0
16/08/2019	5.32	134,220	5.31	5.32	5.25	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-2.80	-19.05%	192,123,200	-412,053	0	11.90 14.75 12.50
2 tháng (2026-08-05)	-2.85	-19.32%	325,908,000	-412,053	0	11.90 14.80 12.50
3 tháng (2026-07-06)	-4.30	-26.54%	533,351,200	-412,053	0	11.90 16.30 12.50
6 tháng (2026-04-07)	-3.85	-24.44%	1,172,121,500	-412,053	0	11.90 16.75 12.50
12 tháng (2025-10-09)	-7.15	-37.53%	2,671,950,700	-412,053	0	11.90 19.05 12.50
24 tháng (2024-10-14)	-3.59	-23.19%	7,230,242,500	-412,053	0	10.39 21 12.50
36 tháng (2023-10-20)	0.02	0.18%	9,759,763,700	-412,053	0	10.39 21 12.50
60 tháng (2021-11-01)	-3.08	-20.58%	12,181,702,200	-412,053	0	9.02 21 12.50

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH