Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2019	6.26	665,670	6.39	6.39	6.17	300	6,570	-0.1
09/04/2019	6.39	1,599,150	6.44	6.49	6.39	0	0	0
08/04/2019	6.44	905,710	6.41	6.49	6.40	0	0	0
05/04/2019	6.41	672,710	6.43	6.56	6.41	0	0	0
04/04/2019	6.43	829,600	6.39	6.44	6.34	200	35,000	-0.8
03/04/2019	6.39	1,192,390	6.29	6.41	6.27	0	0	0
02/04/2019	6.29	729,960	6.39	6.41	6.27	0	0	0
01/04/2019	6.39	791,220	6.00	6.41	5.98	0	200	-0.0
29/03/2019	6.00	502,820	5.99	6.03	6.00	0	0	0
28/03/2019	5.99	505,130	5.93	6.00	5.92	0	0	0
27/03/2019	5.93	321,520	5.91	5.98	5.89	0	0	0
26/03/2019	5.91	337,140	5.91	6.02	5.91	0	0	0
25/03/2019	5.91	470,480	5.99	5.99	5.85	0	0	0
22/03/2019	5.99	340,730	5.98	6.00	5.96	0	0	0
21/03/2019	5.98	504,960	5.99	6.02	5.91	0	0	0
20/03/2019	5.99	691,420	6.00	6.02	5.92	0	0	0
19/03/2019	6.00	771,910	6.00	6.03	5.98	470	0	0.0
18/03/2019	6.00	939,370	5.93	6.02	5.93	0	0	0
15/03/2019	5.93	348,190	6.02	6.03	5.93	0	0	0
14/03/2019	6.02	279,910	6.02	6.03	5.93	6,190	0	0.1
13/03/2019	6.02	548,920	5.99	6.05	5.99	200	0	0.0
12/03/2019	5.99	667,260	5.88	5.99	5.88	100	0	0.0
11/03/2019	5.88	59,560	5.89	5.91	5.84	0	0	0
08/03/2019	5.89	133,070	5.93	5.93	5.86	50	0	0.0
07/03/2019	5.93	285,270	5.91	6.00	5.92	0	0	0
06/03/2019	5.91	187,320	5.91	5.95	5.88	0	0	0
05/03/2019	5.91	620,810	5.99	6.00	5.88	120	0	0.0
04/03/2019	5.99	619,900	5.92	6.10	5.89	0	3,700	-0.1
01/03/2019	5.92	463,220	5.86	5.92	5.85	0	0	0
28/02/2019	5.86	528,270	5.92	5.93	5.84	0	0	0
27/02/2019	5.92	585,280	5.93	5.93	5.85	0	3,430	-0.1
26/02/2019	5.93	460,890	6.00	6.00	5.88	0	0	0
25/02/2019	6.00	331,450	5.93	6.10	5.95	0	0	0
22/02/2019	5.93	348,120	5.88	5.98	5.86	0	0	0
21/02/2019	5.88	475,180	5.96	5.99	5.86	8,000	0	0.2
20/02/2019	5.96	349,790	5.96	5.99	5.88	0	0	0
19/02/2019	5.96	280,680	6.00	6.02	5.93	0	0	0
18/02/2019	6.00	277,020	5.99	6.03	5.95	0	8,000	-0.2
15/02/2019	5.99	536,880	6.02	6.05	5.93	0	0	0
14/02/2019	6.02	328,550	6.03	6.05	5.98	0	0	0
13/02/2019	6.03	308,220	6.02	6.06	5.99	0	0	0
12/02/2019	6.02	387,770	6.00	6.06	6.00	0	0	0
11/02/2019	6.00	328,120	5.92	6.00	5.95	0	0	0
01/02/2019	5.92	133,360	5.88	5.93	5.88	0	0	0
31/01/2019	5.88	194,040	5.91	5.96	5.88	0	0	0
30/01/2019	5.91	191,750	5.85	5.93	5.89	0	0	0
29/01/2019	5.85	277,150	5.95	5.96	5.84	0	0	0
28/01/2019	5.95	229,370	5.98	6.00	5.93	0	0	0
25/01/2019	5.98	361,290	6.00	6.03	5.98	0	0	0
24/01/2019	6.00	271,940	6.16	6.16	5.93	17,640	0	0.4
23/01/2019	6.16	952,210	5.93	6.16	5.85	500,000	0	10.8
22/01/2019	5.93	216,620	5.93	6.02	5.88	2,600	0	0.1
21/01/2019	5.93	289,120	5.88	6.08	5.88	8,020	100	0.2
18/01/2019	5.88	136,430	5.85	6.00	5.85	430	0	0.0
17/01/2019	5.85	103,420	5.88	5.93	5.84	0	10	-0.0
16/01/2019	5.88	121,030	5.96	6.00	5.88	1,510	0	0.0
15/01/2019	5.96	442,520	6.23	6.23	5.85	3,845,450	3,843,450	0.0
14/01/2019	6.23	265,710	5.91	6.23	5.51	0	0	0
11/01/2019	5.91	395,170	5.89	5.93	5.88	47,220	180	1.0
10/01/2019	5.89	476,230	5.82	5.95	5.82	917,200	0	19.1
09/01/2019	5.82	790,920	5.57	5.85	5.62	1,150,100	0	23.6
08/01/2019	5.57	144,900	5.55	5.68	5.52	50	0	0.0
07/01/2019	5.55	100,710	5.50	5.72	5.50	0	800	-0.0
04/01/2019	5.50	163,350	5.51	5.51	5.28	0	0	0
03/01/2019	5.51	87,800	5.64	5.74	5.47	100	0	0.0
02/01/2019	5.64	101,860	5.64	5.74	5.51	10	0	0.0
28/12/2018	5.64	162,260	5.64	5.74	5.54	3,210	0	0.1
27/12/2018	5.64	183,410	5.54	5.79	5.64	2,000	0	0.0
26/12/2018	5.54	219,770	5.45	5.62	5.45	0	0	0
25/12/2018	5.45	205,270	5.67	5.67	5.37	1,000	0	0.0
24/12/2018	5.67	175,850	5.68	5.71	5.65	0	0	0
21/12/2018	5.68	264,140	5.74	5.75	5.67	40	0	0.0
20/12/2018	5.74	193,400	5.65	5.78	5.72	700	0	0.0
19/12/2018	5.65	273,950	5.68	5.85	5.65	790	0	0.0
18/12/2018	5.68	407,110	5.86	5.86	5.68	240	0	0.0
17/12/2018	5.86	236,170	5.98	5.98	5.79	1,200	7,000	-0.1
14/12/2018	5.98	324,020	6.00	6.06	5.96	0	0	0
13/12/2018	6.00	223,200	6.00	6.10	6.00	0	0	0
12/12/2018	6.00	212,930	5.98	6.05	5.98	0	650	-0.0
11/12/2018	5.98	321,360	6.08	6.08	5.96	26,450	0	0.6
10/12/2018	6.08	447,020	6.20	6.20	6.06	25,950	0	0.6
07/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19.735 (Volume + 19.74%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/838 (Volume + 8.38%, Ratio=0.08)
07/12/2018	6.20	867,780	5.84	6.22	6.05	212,550	0	4.6
06/12/2018	5.85	575,460	5.82	5.91	5.80	106,450	40,330	1.8
05/12/2018	5.82	459,590	5.73	5.85	5.70	90,100	200	2.4
04/12/2018	5.73	307,480	5.83	5.85	5.73	57,600	0	1.5
03/12/2018	5.83	473,550	5.55	5.85	5.62	108,010	0	2.8
30/11/2018	5.55	383,620	5.60	5.67	5.50	88,550	0	2.2
29/11/2018	5.60	237,440	5.60	5.69	5.59	43,500	0	1.1
28/11/2018	5.60	313,540	5.71	5.71	5.51	101,800	0	2.6
27/11/2018	5.71	313,350	5.83	5.83	5.67	57,800	0	1.5
26/11/2018	5.83	600,550	6.07	6.07	5.83	110,620	0	3.0
23/11/2018	6.07	1,055,230	6.20	6.20	6.04	3,064,830	0	89.7
22/11/2018	6.20	1,262,510	5.93	6.20	5.93	0	0	0
21/11/2018	5.93	307,800	5.78	5.96	5.72	0	0	0
20/11/2018	5.78	286,420	5.78	5.79	5.76	0	0	0
19/11/2018	5.78	331,610	5.72	5.78	5.73	0	0	0
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

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.20	1.18%	261,507,900	-750,300	-16.4	16.60 18.20 17.20
2 tháng (2025-11-28)	-0.20	-1.16%	431,030,900	8,617,000	145.4	16.35 18.20 17.20
3 tháng (2025-10-29)	-0.19	-1.07%	598,307,200	12,473,100	213.7	16.35 18.20 17.20
6 tháng (2025-07-31)	2.15	14.36%	2,654,702,400	11,988,502	135.2	14.95 21 17.20
12 tháng (2025-02-03)	2.72	18.89%	4,731,676,200	-116,408,885	-1,934.1	10.39 21 17.20
24 tháng (2024-02-07)	3.78	28.40%	7,525,757,000	-95,790,994	-1,587.2	10.39 21 17.20
36 tháng (2023-02-13)	6.38	59.51%	9,034,733,800	-138,981,161	-2,392.0	10.39 21 17.20
60 tháng (2021-02-22)	7.47	77.52%	11,440,658,200	-106,919,340	-1,068.7	9.02 21 17.20

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH