Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	13.39	6,641,500	13.39	13.56	13.35	0	0	0
09/06/2026	13.43	5,911,300	13.30	13.43	13.22	0	0	0
08/06/2026	13.26	10,799,200	13.47	13.51	13.26	0	0	0
05/06/2026	13.60	28,615,800	13.39	13.77	13.39	0	0	0
04/06/2026	13.39	7,207,400	13.18	13.39	13.18	0	0	0
03/06/2026	13.18	7,620,800	13.09	13.35	13.09	0	0	0
02/06/2026	13.09	7,023,600	13.22	13.26	13.05	0	0	0
01/06/2026	13.18	7,151,500	13.43	13.47	13.18	0	0	0
29/05/2026	13.35	10,467,100	13.35	13.56	13.30	0	0	0
28/05/2026	13.35	7,024,400	13.64	13.64	13.35	0	0	0
27/05/2026	13.64	22,070,600	13.30	13.68	13.26	0	0	0
26/05/2026	13.26	10,799,100	13.09	13.35	13.09	0	0	0
25/05/2026	13.09	4,907,800	13.09	13.18	13.01	0	0	0
22/05/2026	13.05	4,716,400	13.09	13.09	12.93	0	0	0
21/05/2026	13.09	5,920,600	13.09	13.14	13.01	0	0	0
20/05/2026	13.01	13,707,400	12.97	13.14	12.72	0	0	0
19/05/2026	12.88	8,041,100	13.14	13.18	12.88	0	0	0
18/05/2026	13.01	7,794,500	13.18	13.18	13.01	0	0	0
15/05/2026	13.18	2,817,200	13.35	13.39	13.18	0	0	0
14/05/2026	13.30	11,037,200	13.18	13.43	13.09	0	0	0
13/05/2026	13.09	7,045,100	13.26	13.30	13.05	0	0	0
12/05/2026	13.26	11,282,100	13.26	13.30	13.01	0	0	0
11/05/2026	13.22	12,446,900	13.51	13.51	13.22	0	0	0
08/05/2026	13.43	12,442,900	13.47	13.60	13.39	0	0	0
07/05/2026	13.47	10,346,200	13.64	13.72	13.47	0	0	0
06/05/2026	13.64	7,676,800	13.60	13.68	13.43	0	0	0
05/05/2026	13.64	11,225,300	13.64	13.68	13.39	0	0	0
04/05/2026	13.68	6,862,500	13.64	13.81	13.64	0	0	0
29/04/2026	13.64	4,029,500	13.64	13.77	13.56	0	0	0
28/04/2026	13.64	4,413,200	13.68	13.77	13.64	0	0	0
24/04/2026	13.68	4,051,000	13.72	13.81	13.64	0	0	0
23/04/2026	13.68	7,412,000	13.68	13.98	13.64	0	0	0
22/04/2026	13.68	5,312,400	13.72	13.72	13.56	0	0	0
21/04/2026	13.64	6,860,400	13.81	13.85	13.64	0	0	0
20/04/2026	13.77	6,485,400	13.64	13.85	13.64	0	0	0
17/04/2026	13.64	6,009,400	13.64	13.77	13.60	0	0	0
16/04/2026	13.64	6,088,700	13.77	13.81	13.60	0	0	0
15/04/2026	13.77	6,809,100	13.81	13.93	13.72	0	0	0
14/04/2026	13.81	8,610,800	13.85	14.02	13.77	0	0	0
13/04/2026	13.72	7,939,500	13.60	13.85	13.51	0	0	0
10/04/2026	13.68	8,878,700	13.77	14.19	13.68	0	0	0
09/04/2026	13.64	5,397,600	13.81	13.81	13.64	0	0	0
08/04/2026	13.85	17,311,600	13.60	13.93	13.56	0	0	0
07/04/2026	13.22	9,187,900	13.39	13.43	13.05	0	0	0
06/04/2026	13.30	4,698,000	13.43	13.51	13.30	0	0	0
03/04/2026	13.43	4,118,600	13.56	13.56	13.39	0	0	0
02/04/2026	13.43	5,650,100	13.64	13.64	13.39	0	0	0
01/04/2026	13.72	11,594,500	13.89	14.06	13.68	0	0	0
31/03/2026	13.68	11,363,300	13.47	13.85	13.43	0	0	0
30/03/2026	13.39	5,128,400	13.35	13.60	13.30	0	0	0
27/03/2026	13.64	9,247,800	13.35	13.68	13.35	0	0	0
26/03/2026	13.35	6,802,600	13.56	13.56	13.35	0	0	0
25/03/2026	13.56	11,989,200	13.30	13.60	13.26	0	0	0
24/03/2026	13.26	11,898,000	13.01	13.39	12.88	0	0	0
23/03/2026	12.67	11,931,000	13.09	13.22	12.67	0	0	0
20/03/2026	13.26	4,820,600	13.35	13.43	13.26	0	0	0
19/03/2026	13.43	11,842,100	13.30	13.51	13.22	0	0	0
18/03/2026	13.47	8,612,200	13.60	13.72	13.35	0	0	0
17/03/2026	13.51	6,385,100	13.56	13.72	13.51	0	0	0
16/03/2026	13.43	6,987,300	13.51	13.60	13.39	0	0	0
13/03/2026	13.43	11,262,700	13.51	13.60	13.30	0	0	0
12/03/2026	13.47	13,103,500	13.60	13.81	13.39	0	0	0
11/03/2026	13.81	21,018,900	13.47	14.02	13.43	0	0	0
10/03/2026	13.43	22,268,300	13.51	13.72	13.18	0	0	0
09/03/2026	13.18	28,431,800	13.26	13.85	13.18	0	0	0
06/03/2026	14.14	14,312,800	14.27	14.48	14.14	0	0	0
05/03/2026	14.31	18,616,900	14.69	14.86	14.31	0	0	0
04/03/2026	14.52	30,118,900	14.73	14.94	13.93	0	0	0
03/03/2026	14.77	24,818,800	14.98	15.28	14.73	0	0	0
02/03/2026	14.94	38,690,700	15.02	15.49	14.94	0	0	0
27/02/2026	15.44	17,459,800	15.49	15.70	15.32	0	0	0
26/02/2026	15.40	20,461,500	15.78	15.78	15.23	0	0	0
25/02/2026	15.65	50,381,300	15.32	15.70	15.15	0	0	0
24/02/2026	15.15	34,910,600	15.11	15.40	14.81	0	0	0
23/02/2026	15.11	34,774,400	14.77	15.15	14.61	0	0	0
13/02/2026	14.69	5,366,800	14.40	14.69	14.35	0	0	0
12/02/2026	14.40	4,649,600	14.65	14.69	14.40	0	0	0
11/02/2026	14.56	9,392,200	14.10	14.56	14.10	0	0	0
10/02/2026	14.10	4,365,300	14.02	14.27	13.98	0	0	0
09/02/2026	14.10	4,925,200	14.19	14.27	14.06	0	0	0
06/02/2026	14.10	8,877,300	14.31	14.35	14.06	0	0	0
05/02/2026	14.35	5,380,800	14.61	14.73	14.35	0	0	0
04/02/2026	14.61	8,474,000	14.40	14.65	14.35	0	0	0
03/02/2026	14.40	8,592,700	14.44	14.56	14.23	0	0	0
02/02/2026	14.27	7,436,300	14.44	14.56	14.27	0	0	0
30/01/2026	14.44	6,437,600	14.10	14.44	13.98	0	0	0
29/01/2026	14.02	5,243,000	14.19	14.35	14.02	0	0	0
28/01/2026	14.19	6,350,500	14.48	14.48	14.14	0	0	0
27/01/2026	14.44	7,435,400	14.31	14.48	14.27	0	0	0
26/01/2026	14.35	9,056,800	14.40	14.48	14.10	0	0	0
23/01/2026	14.48	6,045,100	14.61	14.69	14.44	0	0	0
22/01/2026	14.61	7,320,300	14.44	14.77	14.44	0	0	0
21/01/2026	14.44	7,502,100	14.52	14.65	14.35	0	0	0
20/01/2026	14.65	19,291,000	14.61	14.94	14.61	0	0	0
19/01/2026	14.56	5,048,400	14.61	14.69	14.52	0	0	0
16/01/2026	14.61	8,678,500	14.81	14.86	14.56	0	0	0
15/01/2026	14.61	9,922,700	14.69	14.81	14.52	0	0	0
14/01/2026	14.69	16,879,600	15.07	15.07	14.69	0	0	0
13/01/2026	15.02	25,027,900	15.36	15.53	14.98	0	0	0
12/01/2026	15.28	31,613,600	14.77	15.44	14.73	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 (2026-09-04)	-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