Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	13	1,160,700	13.35	13.35	12.90	0	0	0
30/04/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
29/04/2026	13.15	802,600	13.15	13.25	13.05	0	0	0
28/04/2026	13.15	738,700	13.25	13.30	13.05	0	0	0
27/04/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
24/04/2026	13.15	653,700	13.10	13.25	13.05	0	0	0
23/04/2026	13.15	2,164,500	13.40	13.50	13	0	0	0
22/04/2026	13.40	1,477,500	13.35	13.60	13.20	0	0	0
21/04/2026	13.40	1,501,200	13.75	13.80	13.35	0	0	0
20/04/2026	13.55	736,600	13.45	13.70	13.45	0	0	0
17/04/2026	13.45	1,186,400	13.65	13.70	13.45	0	0	0
16/04/2026	13.60	1,881,800	13.60	13.75	13.50	0	0	0
15/04/2026	13.60	1,922,900	13.90	14	13.55	0	0	0
14/04/2026	13.80	1,600,100	13.90	14.20	13.75	0	0	0
13/04/2026	13.85	2,797,900	13.60	14	13.30	0	0	0
10/04/2026	13.60	1,991,000	13.75	13.90	13.55	0	0	0
09/04/2026	13.65	2,281,900	13.60	13.90	13.45	0	0	0
08/04/2026	13.80	7,583,800	13.90	14.20	13.65	0	0	0
07/04/2026	13.45	1,405,300	13.05	13.45	12.95	0	0	0
06/04/2026	13.05	1,247,100	13.20	13.40	13.05	0	0	0
03/04/2026	13.20	2,380,500	13.70	13.80	13.20	0	0	0
02/04/2026	13.70	2,741,500	13.60	14	13.55	0	0	0
01/04/2026	13.90	9,624,800	13.50	14.05	13.30	0	0	0
31/03/2026	13.15	1,774,900	13.10	13.35	12.90	0	0	0
30/03/2026	13	723,500	12.65	13.05	12.65	0	0	0
27/03/2026	13.15	1,218,700	12.80	13.20	12.80	0	0	0
26/03/2026	12.85	1,901,800	13.10	13.10	12.75	0	0	0
25/03/2026	13.20	3,696,100	13.30	13.35	12.85	0	0	0
24/03/2026	12.90	4,738,700	12.65	13.05	12.60	0	0	0
23/03/2026	12.20	3,515,800	12.70	12.70	11.90	0	0	0
20/03/2026	12.75	1,000,400	12.75	13.10	12.70	0	0	0
19/03/2026	13	2,146,000	12.75	13.45	12.55	0	0	0
18/03/2026	12.90	1,753,900	13.20	13.35	12.85	0	0	0
17/03/2026	13.15	1,450,000	13.25	13.50	13.10	0	0	0
16/03/2026	13.10	2,133,200	13.25	13.60	12.95	0	0	0
13/03/2026	13.10	2,677,700	13.10	13.45	13.10	0	0	0
12/03/2026	13.40	4,213,400	13.75	14.35	13.35	0	0	0
11/03/2026	14	7,379,400	13.10	14	13	0	0	0
10/03/2026	13.10	7,923,900	13.30	13.75	12.65	0	0	0
09/03/2026	13.60	2,010,400	13.60	13.95	13.60	0	0	0
06/03/2026	14.60	8,775,700	14.75	15.10	14.40	0	0	0
05/03/2026	14.75	13,714,300	14.10	14.75	13.90	0	0	0
04/03/2026	13.80	2,390,000	13.50	13.80	12.95	0	0	0
03/03/2026	13.60	1,945,100	13.45	13.90	13.45	0	0	0
02/03/2026	13.45	1,716,600	13.30	13.80	13.30	0	0	0
27/02/2026	14	1,700,000	13.90	14.10	13.80	0	0	0
26/02/2026	13.90	1,070,900	14.10	14.10	13.75	0	0	0
25/02/2026	13.95	1,296,900	14.10	14.10	13.70	0	0	0
24/02/2026	13.95	2,191,000	13.80	14.20	13.70	0	0	0
23/02/2026	13.70	1,483,100	13.70	13.80	13.50	0	0	0
20/02/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
19/02/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
18/02/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
17/02/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
16/02/2026	13	2,390,300	13.05	13.10	12.80	0	0	0
13/02/2026	13.30	861,700	13.40	13.45	13.25	0	0	0
12/02/2026	13.40	406,900	13.40	13.60	13.40	0	0	0
11/02/2026	13.40	713,700	13.20	13.55	13.20	0	0	0
10/02/2026	13.15	769,000	13.25	13.40	13.10	0	0	0
09/02/2026	13.25	808,400	13.40	13.40	13.10	0	0	0
06/02/2026	13.15	1,853,800	13.80	13.80	13.15	0	0	0
05/02/2026	13.90	2,805,300	14.25	14.30	13.75	0	0	0
04/02/2026	14.25	3,760,600	13.80	14.45	13.80	0	0	0
03/02/2026	14.35	5,208,400	14.45	14.50	13.80	0	0	0
02/02/2026	14.25	3,318,700	14.20	14.25	13.55	0	0	0
30/01/2026	14.25	4,547,800	14.30	14.50	13.90	0	0	0
29/01/2026	14.20	5,734,400	13.85	14.45	13.55	0	0	0
28/01/2026	13.85	1,801,500	13.65	13.85	13.30	0	0	0
27/01/2026	13.65	2,581,500	12.95	13.85	12.90	0	0	0
26/01/2026	12.95	1,104,900	13.35	13.55	12.90	0	0	0
23/01/2026	13.45	2,175,600	13.20	13.65	13.20	0	0	0
22/01/2026	13.25	779,800	13.10	13.45	13	0	0	0
21/01/2026	13.05	1,574,100	13.15	13.20	12.80	0	0	0
20/01/2026	13.25	1,027,200	13.55	13.55	13.25	0	0	0
19/01/2026	13.45	586,500	13.40	13.55	13.35	0	0	0
16/01/2026	13.40	922,100	13.60	13.65	13.35	0	0	0
15/01/2026	13.50	1,108,600	13.50	13.80	13.40	0	0	0
14/01/2026	13.55	1,320,300	13.65	13.90	13.40	0	0	0
13/01/2026	13.65	1,612,300	14.15	14.15	13.65	0	0	0
12/01/2026	13.90	3,407,100	13	13.90	12.90	0	0	0
09/01/2026	13	1,221,300	13.30	13.30	12.95	0	0	0
08/01/2026	13.25	1,508,800	13	13.35	13	0	0	0
07/01/2026	13	748,600	13.25	13.25	12.95	0	0	0
06/01/2026	12.95	1,126,800	13	13.15	12.65	0	0	0
05/01/2026	13	1,160,700	13.35	13.35	12.90	0	0	0
02/01/2026	14.25	4,547,800	14.30	14.50	13.90	0	0	0
01/01/2026	13.15	803,100	13.30	13.40	13.10	0	0	0
31/12/2025	13.15	803,100	13.30	13.40	13.10	0	0	0
30/12/2025	13.30	405,800	13.35	13.45	13.30	0	0	0
29/12/2025	13.35	707,800	13.55	13.55	13.35	0	0	0
26/12/2025	13.40	1,264,400	13.30	13.50	13.15	0	0	0
25/12/2025	13.35	1,119,900	13.50	13.70	13.35	0	0	0
24/12/2025	13.40	751,600	13.25	13.60	13.25	0	0	0
23/12/2025	13.50	604,200	13.55	13.65	13.40	0	0	0
22/12/2025	13.45	1,055,500	13.50	13.70	13.35	0	0	0
19/12/2025	13.40	672,700	13.40	13.55	13.30	0	0	0
18/12/2025	13.40	459,600	13.55	13.55	13.35	0	0	0
17/12/2025	13.50	550,700	13.80	13.80	13.40	0	0	0
16/12/2025	13.75	1,976,500	13.10	13.80	12.90	0	0	0
15/12/2025	13.20	1,320,500	13.25	13.50	12.90	0	0	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 (2026-08-19)	-0.30	-2.19%	64,665,100	-193,200	0	13 14.60 13.40
2 tháng (2026-07-20)	0	0%	158,547,600	-193,200	0	12.80 14.60 13.40
3 tháng (2026-06-22)	0.40	3.08%	307,919,800	-193,200	0	12.80 14.65 13.40
6 tháng (2026-03-23)	1.20	9.84%	455,411,300	-193,200	0	12.20 14.65 13.40
12 tháng (2025-09-23)	-0.70	-4.96%	782,646,100	-193,200	0	12.20 16.05 13.40
24 tháng (2024-09-30)	0.20	1.52%	2,660,499,100	-193,200	0	7.24 16.60 13.40
36 tháng (2023-10-04)	-0.16	-1.20%	3,391,027,100	-193,200	0	7.24 17 13.40
60 tháng (2021-10-14)	-8.90	-39.91%	4,517,794,800	2,176,400	49.1	6.05 26.13 13.40

CTCP Chứng khoán Tiên Phong (ors)

THỐNG KÊ GIAO DỊCH