Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	13.15	802,600	13.15	13.25	13.05	2,700	97,500	0
28/04/2026	13.15	738,700	13.25	13.30	13.05	0	49,200	0
27/04/2026	13.15	653,700	13.10	13.25	13.05	0	23,500	0
24/04/2026	13.15	653,700	13.10	13.25	13.05	0	23,500	0
23/04/2026	13.15	2,164,500	13.40	13.50	13	50,600	316,200	0
22/04/2026	13.40	1,477,500	13.35	13.60	13.20	300	148,000	0
21/04/2026	13.40	1,501,200	13.75	13.80	13.35	31,100	84,200	0
20/04/2026	13.55	736,600	13.45	13.70	13.45	116,800	28,500	0
17/04/2026	13.45	1,186,400	13.65	13.70	13.45	5,100	82,300	0
16/04/2026	13.60	1,881,800	13.60	13.75	13.50	142,300	84,500	0
15/04/2026	13.60	1,922,900	13.90	14	13.55	5,400	8,200	0
14/04/2026	13.80	1,600,100	13.90	14.20	13.75	2,700	36,300	0
13/04/2026	13.85	2,797,900	13.60	14	13.30	120,600	1	0
10/04/2026	13.60	1,991,000	13.75	13.90	13.55	53,000	0	0
09/04/2026	13.65	2,281,900	13.60	13.90	13.45	128,900	53,100	0
08/04/2026	13.80	7,583,800	13.90	14.20	13.65	0	81,300	0
07/04/2026	13.45	1,405,300	13.05	13.45	12.95	38,500	4,500	0
06/04/2026	13.05	1,247,100	13.20	13.40	13.05	56,800	24,700	0
03/04/2026	13.20	2,380,500	13.70	13.80	13.20	87,500	5,400	0
02/04/2026	13.70	2,741,500	13.60	14	13.55	118,000	58,500	0
01/04/2026	13.90	9,624,800	13.50	14.05	13.30	118,900	127,300	0
31/03/2026	13.15	1,774,900	13.10	13.35	12.90	33,700	180,800	0
30/03/2026	13	723,500	12.65	13.05	12.65	81,300	81,000	0
27/03/2026	13.15	1,218,700	12.80	13.20	12.80	147,500	98,400	0
26/03/2026	12.85	1,901,800	13.10	13.10	12.75	65,500	36,800	0
25/03/2026	13.20	3,696,100	13.30	13.35	12.85	27,500	9,700	0
24/03/2026	12.90	4,738,700	12.65	13.05	12.60	376,600	30,500	0
23/03/2026	12.20	3,515,800	12.70	12.70	11.90	129,800	50,000	0
20/03/2026	12.75	1,000,400	12.75	13.10	12.70	30,500	42,000	-0.1
19/03/2026	13	2,146,000	12.75	13.45	12.55	0	82,400	-1.1
18/03/2026	12.90	1,753,900	13.20	13.35	12.85	0	164,900	-2.2
17/03/2026	13.15	1,450,000	13.25	13.50	13.10	91,900	80,100	0.1
16/03/2026	13.10	2,133,200	13.25	13.60	12.95	31,200	126,700	-1.3
13/03/2026	13.10	2,677,700	13.10	13.45	13.10	31,200	126,700	-1.3
12/03/2026	13.40	4,213,400	13.75	14.35	13.35	204,000	107,300	1.3
11/03/2026	14	7,379,400	13.10	14	13	92,400	299,400	-2.7
10/03/2026	13.10	7,923,900	13.30	13.75	12.65	25,400	17,300	0.1
09/03/2026	13.60	2,010,400	13.60	13.95	13.60	25,400	17,300	0.1
06/03/2026	14.60	8,775,700	14.75	15.10	14.40	381,300	439,000	-0.9
05/03/2026	14.75	13,714,300	14.10	14.75	13.90	338,700	91,200	3.5
04/03/2026	13.80	2,390,000	13.50	13.80	12.95	126,500	174,300	-0.7
03/03/2026	13.60	1,945,100	13.45	13.90	13.45	226,800	23,500	2.7
02/03/2026	13.45	1,716,600	13.30	13.80	13.30	500	189,500	-2.7
27/02/2026	14	1,700,000	13.90	14.10	13.80	352,500	39,500	4.4
26/02/2026	13.90	1,070,900	14.10	14.10	13.75	1,000	37,800	-0.5
25/02/2026	13.95	1,296,900	14.10	14.10	13.70	23,500	600	0.3
24/02/2026	13.95	2,191,000	13.80	14.20	13.70	30,900	17,100	0.2
23/02/2026	13.70	1,483,100	13.70	13.80	13.50	42,800	15,700	0.4
13/02/2026	13.30	861,700	13.40	13.45	13.25	100	5,700	-0.1
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	40,800	0	0.5
10/02/2026	13.15	769,000	13.25	13.40	13.10	9,000	0	0.1
09/02/2026	13.25	808,400	13.40	13.40	13.10	300	300	-0.0
06/02/2026	13.15	1,853,800	13.80	13.80	13.15	300	300	-0.0
05/02/2026	13.90	2,805,300	14.25	14.30	13.75	100	15,600	-0.2
04/02/2026	14.25	3,760,600	13.80	14.45	13.80	100	32,500	-0.5
03/02/2026	14.35	5,208,400	14.45	14.50	13.80	500	189,500	-2.7
02/02/2026	14.25	3,318,700	14.20	14.25	13.55	15,800	70,200	-0.8
30/01/2026	14.25	4,547,800	14.30	14.50	13.90	32,500	29,900	0.0
29/01/2026	14.20	5,734,400	13.85	14.45	13.55	187,400	67,800	1.6
28/01/2026	13.85	1,801,500	13.65	13.85	13.30	70,200	29,400	0.6
27/01/2026	13.65	2,581,500	12.95	13.85	12.90	28,300	26,300	0.0
26/01/2026	12.95	1,104,900	13.35	13.55	12.90	65,400	20,000	0.6
23/01/2026	13.45	2,175,600	13.20	13.65	13.20	33,400	200	0.4
22/01/2026	13.25	779,800	13.10	13.45	13	26,600	9,100	0.2
21/01/2026	13.05	1,574,100	13.15	13.20	12.80	1,100	269,100	-3.5
20/01/2026	13.25	1,027,200	13.55	13.55	13.25	0	46,500	-0.6
19/01/2026	13.45	586,500	13.40	13.55	13.35	9,100	54,300	-0.6
16/01/2026	13.40	922,100	13.60	13.65	13.35	61,200	28,100	0.4
15/01/2026	13.50	1,108,600	13.50	13.80	13.40	59,400	139,100	-1.1
14/01/2026	13.55	1,320,300	13.65	13.90	13.40	116,200	200	1.6
13/01/2026	13.65	1,612,300	14.15	14.15	13.65	19,200	60,600	-0.6
12/01/2026	13.90	3,407,100	13	13.90	12.90	300,000	700	4.0
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	59,600	0	0.8
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	2,200	0	0.0
05/01/2026	13	1,160,700	13.35	13.35	12.90	0	103,300	-1.4
31/12/2025	13.15	803,100	13.30	13.40	13.10	0	63,700	-0.8
30/12/2025	13.30	405,800	13.35	13.45	13.30	0	38,200	-0.5
29/12/2025	13.35	707,800	13.55	13.55	13.35	8,700	28,100	-0.3
26/12/2025	13.40	1,264,400	13.30	13.50	13.15	118,600	55,800	0.8
25/12/2025	13.35	1,119,900	13.50	13.70	13.35	65,300	51,000	0.2
24/12/2025	13.40	751,600	13.25	13.60	13.25	34,600	16,700	0.2
23/12/2025	13.50	604,200	13.55	13.65	13.40	44,800	3,100	0.6
22/12/2025	13.45	1,055,500	13.50	13.70	13.35	32,700	43,700	-0.2
19/12/2025	13.40	672,700	13.40	13.55	13.30	31,800	13,200	0.2
18/12/2025	13.40	459,600	13.55	13.55	13.35	3,100	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	69,200	0	0.9
15/12/2025	13.20	1,320,500	13.25	13.50	12.90	0	0	0
12/12/2025	13.25	1,136,400	13.60	13.70	13	0	1,300	-0.0
11/12/2025	13.60	513,900	13.80	13.80	13.55	0	2,400	-0.0
10/12/2025	13.65	516,400	13.65	13.80	13.55	0	0	0
09/12/2025	13.65	2,232,300	13.50	13.75	13.20	1,300	13,800	-0.2
08/12/2025	13.60	808,800	13.75	13.90	13.55	2,400	28,400	-0.4
05/12/2025	13.70	592,300	14	14	13.70	0	0	0
04/12/2025	13.90	897,300	13.85	14.05	13.85	0	0	0
03/12/2025	13.85	885,800	13.75	13.85	13.60	42,000	0	0.6
02/12/2025	13.65	919,500	13.55	13.75	13.45	0	2,000	-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 (2026-03-30)	0.15	1.15%	49,069,300	-309,501	0	13 13.90 13.15
2 tháng (2026-03-02)	-0.30	-2.23%	125,370,400	-163,801	-5.0	12.20 14.75 13.15
3 tháng (2026-01-29)	-1.05	-7.39%	163,901,000	51,299	-2.1	12.20 14.75 13.15
6 tháng (2025-10-31)	-1.45	-9.93%	247,614,000	-493,601	-9.9	12.20 14.75 13.15
12 tháng (2025-05-05)	4.60	53.80%	1,126,944,400	-1,859,557	-1.2	8.32 16.60 13.15
24 tháng (2024-05-09)	0.11	0.88%	2,490,301,200	-6,600,617	-78.8	7.24 16.60 13.15
36 tháng (2023-05-15)	3.15	31.50%	3,216,330,000	-10,388,117	-132.6	7.24 16.60 13.15
60 tháng (2021-05-25)	1.72	15.06%	4,199,414,791	-3,287,985	-37.5	6.05 26.13 13.15

CTCP Chứng khoán Tiên Phong (ors)

THỐNG KÊ GIAO DỊCH