Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-11-04)	0.10	0.58%	152,750,200	8,362,700	146.3	16.50 17.60 17.60
2 tháng (2025-10-06)	-1.55	-8.22%	542,039,400	7,294,500	123.3	16.50 19.05 17.60
3 tháng (2025-09-05)	-2.27	-11.57%	943,119,800	-799,200	-36.7	16.50 19.62 17.60
6 tháng (2025-06-09)	4.92	39.60%	2,965,178,400	47,170,183	388.5	12.43 21 17.60
12 tháng (2024-12-09)	2.79	19.16%	4,590,285,000	-125,938,730	-2,090.9	10.39 21 17.60
24 tháng (2023-12-15)	5.15	42.19%	7,430,440,500	-122,200,001	-2,052.4	10.39 21 17.60
36 tháng (2022-12-20)	7.10	69.20%	8,860,439,200	-145,606,990	-2,499.8	9.79 21 17.60
60 tháng (2020-12-30)	8.18	89.27%	11,134,740,810	-113,431,940	-1,176.6	8.06 21 17.60

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH