Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	13.55	869,500	13.80	13.85	13.55	0	23,700	-0.3
28/11/2025	13.65	805,800	13.85	13.95	13.60	0	6,800	-0.1
27/11/2025	13.80	794,800	13.90	14	13.75	2,000	0	0.0
26/11/2025	13.90	1,464,400	13.50	14.10	13.50	23,100	40,300	-0.2
25/11/2025	13.60	1,678,400	13.90	13.95	13.55	6,800	50,200	-0.6
24/11/2025	13.85	580,200	14.05	14.10	13.85	0	31,300	-0.4
21/11/2025	13.90	1,535,000	14	14	13.80	40,300	46,300	-0.1
20/11/2025	14	793,700	14.05	14.20	13.95	0	0	0
19/11/2025	14.10	2,000,000	14.45	14.55	13.95	29,200	2,100	0.4
18/11/2025	14.45	1,624,000	14.45	14.80	14.30	98,600	0	1.4
17/11/2025	14.20	795,300	14.15	14.35	14.15	200	2,300	-0.0
14/11/2025	14.10	1,398,300	14.10	14.30	14	800	60,100	-0.8
13/11/2025	14.20	791,200	14.40	14.40	14.10	3,900	133,300	-1.8
12/11/2025	14.35	2,311,400	14.10	14.45	13.95	100	70,000	-1.0
11/11/2025	13.95	1,271,700	14	14.20	13.85	63,500	34,100	0.4
10/11/2025	13.85	1,427,200	13.70	14.35	13.70	133,500	57,400	1.0
07/11/2025	14	2,226,600	14.20	14.40	13.80	70,000	420,000	-5.0
06/11/2025	14.15	1,222,600	14.40	14.40	14.10	33,800	101,100	-1.0
05/11/2025	14.30	979,700	14.70	14.70	14.20	400	135,900	-2.0
04/11/2025	14.75	4,700,500	13.70	14.75	13.50	256,500	331,900	-1.2
03/11/2025	13.80	5,261,100	14.65	14.80	13.80	215,400	244,600	-0.4
31/10/2025	14.60	3,218,900	15.10	15.40	14.60	110,300	0	1.7
30/10/2025	15.25	5,281,500	15.75	15.80	15.05	296,000	461,100	-2.5
29/10/2025	15.80	7,415,900	16	16.30	15.55	348,600	97,400	4.0
28/10/2025	15.80	8,997,600	15	15.90	14.50	46,900	172,000	-1.9
27/10/2025	15.05	15,022,300	14.60	15.50	14.50	478,600	346,000	2.0
24/10/2025	14.50	2,044,800	15	15	14.30	83,800	406,600	-4.7
23/10/2025	14.75	6,272,700	15	15.30	14.55	185,700	190,700	-0.1
22/10/2025	14.55	3,058,200	14.55	14.80	13.90	19,100	87,500	-1.0
21/10/2025	14.45	6,644,300	14.40	14.95	13.60	733,500	465,100	3.6
20/10/2025	14.45	3,210,700	15.15	15.50	14.45	190,800	385,200	-2.9
17/10/2025	15.50	6,344,600	16.20	16.20	15.40	87,500	303,900	-3.5
16/10/2025	16.05	7,808,200	15.65	16.25	15.20	51,000	326,200	-4.3

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 (2026-02-11)	0	0%	59,793,000	437,400	6.0	13.10 14.75 13.10
2 tháng (2026-01-12)	-0.50	-3.60%	108,600,900	383,800	5.2	12.95 14.75 13.10
3 tháng (2025-12-15)	0.20	1.52%	126,059,400	437,600	5.9	12.95 14.75 13.10
6 tháng (2025-09-15)	-2	-12.99%	320,892,900	-2,492,700	-38.4	12.95 16.05 13.10
12 tháng (2025-03-18)	-0.25	-1.83%	1,331,976,300	-1,975,966	-4.3	7.24 16.60 13.10
24 tháng (2024-03-25)	-2.09	-13.50%	2,494,504,700	-8,096,616	-99.5	7.24 16.60 13.10
36 tháng (2023-03-29)	6.04	82.16%	3,232,986,900	-9,475,016	-119.2	7.24 16.60 13.10
60 tháng (2021-04-08)	2.89	27.44%	4,129,700,228	-3,058,184	-31.6	6.05 26.13 13.10

CTCP Chứng khoán Tiên Phong (ors)

THỐNG KÊ GIAO DỊCH