Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	13.35	18,899,600	13.21	13.53	13.07	0	0	0
11/01/2024	13.32	18,114,600	13.32	13.68	13.21	0	0	0
10/01/2024	13.32	24,216,600	12.81	13.39	12.78	0	0	0
09/01/2024	12.78	10,503,800	12.96	12.99	12.74	0	0	0
08/01/2024	12.92	10,132,200	13.10	13.10	12.81	0	0	0
05/01/2024	12.96	11,024,500	12.89	13.07	12.78	0	0	0
04/01/2024	12.89	30,598,000	12.60	13.10	12.53	0	0	0
03/01/2024	12.56	7,154,500	12.42	12.56	12.31	0	0	0
02/01/2024	12.45	6,970,700	12.56	12.60	12.42	0	0	0
01/01/2024	12.53	3,046,800	12.53	12.56	12.42	0	0	0
29/12/2023	12.53	3,046,800	12.53	12.56	12.42	0	0	0
28/12/2023	12.45	3,898,200	12.45	12.49	12.35	0	0	0
27/12/2023	12.49	5,355,700	12.24	12.49	12.24	0	0	0
26/12/2023	12.24	2,029,300	12.31	12.31	12.20	0	0	0
25/12/2023	12.27	2,546,800	12.17	12.31	12.17	0	0	0
22/12/2023	12.17	2,372,900	12.17	12.20	12.06	0	0	0
21/12/2023	12.17	2,096,800	12.17	12.17	12.02	0	0	0
20/12/2023	12.17	2,824,600	12.17	12.24	12.13	0	0	0
19/12/2023	12.24	2,428,400	12.09	12.24	12.06	0	0	0
18/12/2023	12.17	3,076,300	12.17	12.24	12.06	0	0	0
15/12/2023	12.20	3,379,900	12.24	12.27	12.13	0	0	0
14/12/2023	12.17	3,328,300	12.31	12.38	12.13	0	0	0
13/12/2023	12.24	3,334,000	12.53	12.53	12.24	0	0	0
12/12/2023	12.49	2,415,200	12.53	12.56	12.42	0	0	0
11/12/2023	12.49	4,330,200	12.56	12.63	12.49	0	0	0
08/12/2023	12.56	4,736,000	12.60	12.74	12.53	0	0	0
07/12/2023	12.63	15,077,100	12.60	12.67	12.42	0	0	0
06/12/2023	12.56	14,002,600	12.31	12.67	12.27	0	0	0
05/12/2023	12.27	4,489,600	12.42	12.42	12.27	0	0	0
04/12/2023	12.38	11,159,100	12.35	12.56	12.31	0	0	0
01/12/2023	12.31	9,186,800	12.27	12.35	12.13	0	0	0
30/11/2023	12.24	8,676,600	12.06	12.31	12.06	0	0	0
29/11/2023	12.13	2,466,900	12.06	12.20	12.02	0	0	0
28/11/2023	12.06	2,505,600	11.99	12.13	11.88	0	0	0
27/11/2023	11.99	3,113,700	12.20	12.24	11.99	0	0	0
24/11/2023	12.24	3,548,100	12.27	12.27	12.06	0	0	0
23/11/2023	12.24	6,954,700	12.38	12.53	12.24	0	0	0
22/11/2023	12.31	2,304,200	12.27	12.38	12.24	0	0	0
21/11/2023	12.27	2,615,500	12.38	12.53	12.24	0	0	0
20/11/2023	12.38	4,721,200	12.02	12.53	11.99	0	0	0
17/11/2023	12.24	7,432,100	12.60	12.71	12.17	0	0	0
16/11/2023	12.60	5,219,100	12.67	12.67	12.42	0	0	0
15/11/2023	12.74	9,714,000	12.56	12.89	12.53	0	0	0
14/11/2023	12.53	12,503,700	12.60	12.85	12.42	0	0	0
13/11/2023	12.42	4,233,300	12.24	12.42	12.17	0	0	0
10/11/2023	12.24	5,916,200	12.24	12.45	12.17	0	0	0
09/11/2023	12.31	5,483,600	12.49	12.56	12.27	0	0	0
08/11/2023	12.42	8,610,200	11.91	12.60	11.88	0	0	0
07/11/2023	11.91	3,707,700	11.88	12.06	11.84	0	0	0
06/11/2023	11.95	4,380,500	11.84	12.06	11.66	0	0	0
03/11/2023	11.55	5,735,600	11.95	11.99	11.55	0	0	0
02/11/2023	11.81	7,603,800	11.55	12.02	11.55	0	0	0
01/11/2023	11.37	3,183,400	11.48	11.48	11.23	0	0	0
31/10/2023	11.37	2,935,200	11.59	11.59	11.37	0	0	0
30/10/2023	11.52	4,288,500	11.66	11.77	11.52	0	0	0
27/10/2023	11.66	2,254,000	11.52	11.73	11.45	0	0	0
26/10/2023	11.52	6,938,900	11.81	11.95	11.27	0	0	0
25/10/2023	12.06	4,184,700	12.09	12.17	11.95	0	0	0
24/10/2023	12.09	4,260,800	11.88	12.13	11.84	0	0	0
23/10/2023	11.84	4,555,200	11.88	12.06	11.77	0	0	0
20/10/2023	11.88	2,685,900	11.59	11.91	11.59	0	0	0
19/10/2023	11.63	2,472,900	11.70	11.73	11.55	0	0	0
18/10/2023	11.70	5,437,800	11.91	11.95	11.48	0	0	0
17/10/2023	11.88	3,429,200	12.09	12.20	11.88	0	0	0
16/10/2023	12.09	4,724,900	12.38	12.38	12.06	0	0	0
13/10/2023	12.42	7,508,500	12.24	12.49	12.20	0	0	0
12/10/2023	12.38	5,222,800	12.13	12.38	12.06	0	0	0
11/10/2023	12.06	3,217,900	12.09	12.13	11.99	0	0	0
10/10/2023	12.06	4,293,100	12.24	12.24	12.06	0	0	0
09/10/2023	12.13	4,907,100	12.09	12.27	12.02	0	0	0
06/10/2023	12.09	4,441,500	11.91	12.13	11.88	0	0	0
05/10/2023	11.91	3,336,200	12.17	12.17	11.88	0	0	0
04/10/2023	11.95	3,541,500	11.88	12.24	11.88	0	0	0
03/10/2023	12.02	7,810,600	12.53	12.53	12.02	0	0	0
02/10/2023	12.60	4,168,100	12.85	12.89	12.60	0	0	0
29/09/2023	12.85	3,984,200	12.99	13.03	12.81	0	0	0
28/09/2023	12.99	6,388,200	12.81	13.03	12.42	0	0	0
27/09/2023	12.81	5,750,800	12.74	12.85	12.53	0	0	0
26/09/2023	12.74	7,202,100	12.96	13.14	12.74	0	0	0
25/09/2023	12.96	6,148,800	13.35	13.46	12.96	0	0	0
22/09/2023	13.35	8,917,400	13.57	13.64	13.21	0	0	0
21/09/2023	13.71	5,544,300	14.04	14.07	13.71	0	0	0
20/09/2023	14.04	14,284,100	13.64	14.11	13.57	0	0	0
19/09/2023	13.71	6,063,000	13.53	13.75	13.50	0	0	0
18/09/2023	13.64	5,313,200	13.82	13.82	13.53	0	0	0
15/09/2023	13.82	4,832,500	13.82	13.89	13.71	0	0	0
14/09/2023	13.68	5,652,300	13.86	14.04	13.68	0	0	0
13/09/2023	13.86	5,524,300	13.86	13.93	13.64	0	0	0
12/09/2023	13.82	9,025,800	13.64	13.82	13.53	0	0	0
11/09/2023	13.64	10,189,800	14.04	14.11	13.61	0	0	0
08/09/2023	13.97	6,024,300	14.15	14.18	13.97	0	0	0
07/09/2023	14.15	16,379,000	14.25	14.47	14.07	0	0	0
06/09/2023	14.22	11,948,100	14.15	14.22	13.79	0	0	0
05/09/2023	14.15	9,227,200	14.18	14.29	14.11	0	0	0
04/09/2023	16.63	4,469,000	16.49	16.77	16.45	0	0	0
01/09/2023	16.20	4,156,300	16.23	16.52	16.05	0	0	0
31/08/2023	14.11	5,939,500	14.15	14.18	13.93	0	0	0
30/08/2023	14.07	21,992,900	13.68	14.07	13.68	0	0	0
29/08/2023	13.68	6,935,300	13.68	13.75	13.57	0	0	0
28/08/2023	13.68	7,206,500	13.64	13.71	13.53	0	0	0

Page:
<<
7
8
9
>>

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