Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	5.72	252,140	5.64	5.73	5.65	0	0	0
15/11/2018	5.64	233,890	5.62	5.65	5.60	0	0	0
14/11/2018	5.62	180,650	5.61	5.65	5.61	0	0	0
13/11/2018	5.61	206,970	5.64	5.64	5.57	0	0	0
12/11/2018	5.64	234,920	5.54	5.64	5.50	0	0	0
09/11/2018	5.54	563,400	5.58	5.65	5.51	0	0	0
08/11/2018	5.58	631,830	5.51	5.60	5.44	0	0	0
07/11/2018	5.51	255,460	5.46	5.54	5.46	0	0	0
06/11/2018	5.46	248,270	5.46	5.49	5.45	0	0	0
05/11/2018	5.46	481,700	5.29	5.47	5.39	0	0	0
02/11/2018	5.29	511,310	5.68	5.75	5.29	0	0	0
01/11/2018	5.68	285,340	5.70	5.85	5.67	0	0	0
31/10/2018	5.70	308,320	5.51	5.70	5.62	0	0	0
30/10/2018	5.51	368,350	5.48	5.56	5.48	0	0	0
29/10/2018	5.48	217,050	5.48	5.49	5.44	0	0	0
26/10/2018	5.48	269,600	5.40	5.51	5.44	0	0	0
25/10/2018	5.40	249,910	5.41	5.41	5.33	0	0	0
24/10/2018	5.41	316,220	5.38	5.44	5.38	0	0	0
23/10/2018	5.38	315,760	5.43	5.44	5.37	0	0	0
22/10/2018	5.43	386,440	5.39	5.54	5.39	0	0	0
19/10/2018	5.39	308,190	5.39	5.40	5.34	0	0	0
18/10/2018	5.39	279,180	5.40	5.46	5.38	0	0	0
17/10/2018	5.40	321,550	5.33	5.51	5.34	0	0	0
16/10/2018	5.33	328,810	5.29	5.35	5.29	0	0	0
15/10/2018	5.29	336,550	5.55	5.55	5.16	0	0	0
12/10/2018	5.55	376,500	5.49	5.58	5.48	0	0	0
11/10/2018	5.49	500,890	5.89	5.89	5.49	0	0	0
10/10/2018	5.89	557,840	5.89	5.91	5.87	0	0	0
09/10/2018	5.89	1,065,850	5.88	5.90	5.80	0	0	0
08/10/2018	5.88	586,980	5.96	5.97	5.85	0	0	0
05/10/2018	5.96	691,450	5.96	5.99	5.92	0	0	0
04/10/2018	5.96	918,360	5.80	6.00	5.80	0	0	0
03/10/2018	5.80	493,170	5.77	5.81	5.77	0	0	0
02/10/2018	5.77	462,710	5.78	5.85	5.72	0	0	0
01/10/2018	5.78	334,990	5.78	5.81	5.77	0	0	0
28/09/2018	5.78	377,090	5.73	5.78	5.71	0	0	0
27/09/2018	5.73	237,590	5.73	5.78	5.72	0	0	0
26/09/2018	5.73	280,770	5.72	5.86	5.69	0	0	0
25/09/2018	5.72	352,600	5.79	5.79	5.70	0	0	0
24/09/2018	5.79	179,800	5.79	5.82	5.78	0	0	0
21/09/2018	5.79	458,990	5.79	5.82	5.78	0	0	0
20/09/2018	5.79	451,650	5.78	5.83	5.78	0	0	0
19/09/2018	5.78	403,380	5.76	5.79	5.73	0	0	0
18/09/2018	5.76	341,310	5.76	5.76	5.64	0	0	0
17/09/2018	5.76	296,810	5.78	5.78	5.73	0	0	0
14/09/2018	5.78	296,230	5.78	5.80	5.77	0	0	0
13/09/2018	5.78	274,320	5.76	5.79	5.76	0	0	0
12/09/2018	5.76	311,310	5.76	5.81	5.73	0	0	0
11/09/2018	5.76	306,000	5.81	5.82	5.76	0	0	0
10/09/2018	5.81	295,040	5.81	5.86	5.79	0	0	0
07/09/2018	5.81	334,230	5.44	5.81	5.67	0	0	0
06/09/2018	5.44	314,500	5.85	5.91	5.44	0	0	0
05/09/2018	5.85	287,370	5.91	5.92	5.85	0	0	0
04/09/2018	5.91	274,950	5.93	5.94	5.90	0	0	0
31/08/2018	5.93	344,740	5.97	6.01	5.93	0	0	0
30/08/2018	5.97	386,140	5.97	5.98	5.91	0	0	0
29/08/2018	5.97	353,290	5.93	5.98	5.91	0	0	0
28/08/2018	5.93	367,780	5.89	5.94	5.87	0	0	0
27/08/2018	5.89	262,880	5.86	5.89	5.87	0	0	0
24/08/2018	5.86	318,750	5.85	5.86	5.82	0	0	0
23/08/2018	5.85	375,720	5.81	5.89	5.78	0	0	0
22/08/2018	5.81	435,620	5.79	5.88	5.76	0	0	0
21/08/2018	5.79	312,010	5.73	5.79	5.73	0	0	0
20/08/2018	5.73	285,190	5.79	5.80	5.73	0	0	0
17/08/2018	5.79	262,420	5.75	5.96	5.75	0	0	0
16/08/2018	5.75	235,000	5.68	5.76	5.65	0	0	0
15/08/2018	5.68	289,650	5.73	5.79	5.67	0	0	0
14/08/2018	5.73	312,680	5.73	5.82	5.73	0	0	0
13/08/2018	5.73	336,850	5.64	5.75	5.59	0	0	0
10/08/2018	5.64	332,110	5.60	5.67	5.54	0	0	0
09/08/2018	5.60	461,210	5.38	5.67	5.40	0	0	0
08/08/2018	5.38	225,180	5.30	5.41	5.30	0	0	0
07/08/2018	5.30	95,960	5.27	5.32	5.28	0	0	0
06/08/2018	5.27	301,330	5.44	5.51	5.25	0	0	0
03/08/2018	5.44	200,320	5.45	5.51	5.29	0	0	0
02/08/2018	5.45	188,020	5.51	5.51	5.29	0	0	0
01/08/2018	5.51	134,560	5.62	5.64	5.51	0	0	0
31/07/2018	5.62	131,670	5.65	5.65	5.53	0	0	0
30/07/2018	5.65	217,670	5.87	5.87	5.54	0	0	0
27/07/2018	5.87	104,230	5.85	5.91	5.81	0	0	0
26/07/2018	5.85	73,720	5.82	5.91	5.81	0	0	0
25/07/2018	5.82	98,910	5.89	5.92	5.51	0	0	0
24/07/2018	5.89	78,680	5.92	5.97	5.51	0	0	0
23/07/2018	5.92	65,750	5.93	5.94	5.89	0	0	0
20/07/2018	5.93	25,590	5.93	5.96	5.91	0	0	0
19/07/2018	5.93	55,150	5.96	5.96	5.89	0	0	0
18/07/2018	5.96	247,780	5.91	5.98	5.88	0	0	0
17/07/2018	5.91	157,780	5.96	5.97	5.91	0	0	0
16/07/2018	5.96	216,440	5.98	5.98	5.85	0	0	0
13/07/2018	5.98	303,750	5.90	6.01	5.93	0	0	0
12/07/2018	5.90	138,910	5.91	5.91	5.86	0	0	0
11/07/2018	5.91	82,430	6.00	6.00	5.87	0	0	0
10/07/2018	6.00	278,740	5.96	6.00	5.93	0	0	0
09/07/2018	5.96	226,510	5.89	5.96	5.48	0	0	0
06/07/2018	5.89	344,120	5.58	5.89	5.58	0	0	0
05/07/2018	5.58	779,170	5.61	5.81	5.58	0	0	0
04/07/2018	5.61	283,830	5.76	5.78	5.47	0	0	0
03/07/2018	5.76	182,230	5.96	5.97	5.72	0	0	0
02/07/2018	5.96	73,960	6.07	6.09	5.94	0	0	0
29/06/2018	6.07	234,590	5.96	6.07	5.93	0	0	0

Page:
<<
20
21
22

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)	-0.45	-3.10%	165,670,600	-3,329,600	0	14 17.60 14.10
2 tháng (2026-07-20)	-0.50	-3.44%	357,417,000	-3,329,600	0	13.90 17.60 14.10
3 tháng (2026-06-22)	-2.20	-13.54%	572,980,700	-3,329,600	0	13.90 17.60 14.10
6 tháng (2026-03-23)	-1.05	-6.95%	1,201,698,000	-3,329,600	0	13.90 17.60 14.10
12 tháng (2025-09-23)	-4.24	-23.16%	2,820,375,800	-3,329,600	0	13.90 19.05 14.10
24 tháng (2024-09-30)	-1.22	-7.99%	7,594,387,200	-3,329,600	0	10.39 21 14.10
36 tháng (2023-10-04)	2.10	17.57%	10,008,147,000	-3,329,600	0	10.08 21 14.10
60 tháng (2021-10-14)	-0.55	-3.80%	12,483,036,700	-959,000	67.3	6.53 21 14.10

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH