Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/09/2018	5.79	458,990	5.79	5.82	5.78	0	0	0
20/09/2018	5.79	451,650	5.78	5.83	5.78	0	0	0
19/09/2018	5.78	403,380	5.76	5.79	5.73	0	0	0
18/09/2018	5.76	341,310	5.76	5.76	5.64	0	0	0
17/09/2018	5.76	296,810	5.78	5.78	5.73	0	0	0
14/09/2018	5.78	296,230	5.78	5.80	5.77	0	0	0
13/09/2018	5.78	274,320	5.76	5.79	5.76	0	0	0
12/09/2018	5.76	311,310	5.76	5.81	5.73	0	0	0
11/09/2018	5.76	306,000	5.81	5.82	5.76	0	0	0
10/09/2018	5.81	295,040	5.81	5.86	5.79	0	0	0
07/09/2018	5.81	334,230	5.44	5.81	5.67	0	0	0
06/09/2018	5.44	314,500	5.85	5.91	5.44	0	0	0
05/09/2018	5.85	287,370	5.91	5.92	5.85	0	0	0
04/09/2018	5.91	274,950	5.93	5.94	5.90	0	0	0
31/08/2018	5.93	344,740	5.97	6.01	5.93	0	0	0
30/08/2018	5.97	386,140	5.97	5.98	5.91	0	0	0
29/08/2018	5.97	353,290	5.93	5.98	5.91	0	0	0
28/08/2018	5.93	367,780	5.89	5.94	5.87	0	0	0
27/08/2018	5.89	262,880	5.86	5.89	5.87	0	0	0
24/08/2018	5.86	318,750	5.85	5.86	5.82	0	0	0
23/08/2018	5.85	375,720	5.81	5.89	5.78	0	0	0
22/08/2018	5.81	435,620	5.79	5.88	5.76	0	0	0
21/08/2018	5.79	312,010	5.73	5.79	5.73	0	0	0
20/08/2018	5.73	285,190	5.79	5.80	5.73	0	0	0
17/08/2018	5.79	262,420	5.75	5.96	5.75	0	0	0
16/08/2018	5.75	235,000	5.68	5.76	5.65	0	0	0
15/08/2018	5.68	289,650	5.73	5.79	5.67	0	0	0
14/08/2018	5.73	312,680	5.73	5.82	5.73	0	0	0
13/08/2018	5.73	336,850	5.64	5.75	5.59	0	0	0
10/08/2018	5.64	332,110	5.60	5.67	5.54	0	0	0
09/08/2018	5.60	461,210	5.38	5.67	5.40	0	0	0
08/08/2018	5.38	225,180	5.30	5.41	5.30	0	0	0
07/08/2018	5.30	95,960	5.27	5.32	5.28	0	0	0
06/08/2018	5.27	301,330	5.44	5.51	5.25	0	0	0
03/08/2018	5.44	200,320	5.45	5.51	5.29	0	0	0
02/08/2018	5.45	188,020	5.51	5.51	5.29	0	0	0

Page:
<<
18
19
20

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)	-1.30	-7.49%	388,776,800	-12,382,900	-217.3	15.70 18.65 16
2 tháng (2026-01-12)	-2.15	-11.81%	608,680,900	-16,101,700	-283.0	15.70 18.65 16
3 tháng (2025-12-15)	-0.30	-1.83%	798,037,800	-5,047,500	-95.1	15.70 18.65 16
6 tháng (2025-09-15)	-2.81	-14.89%	1,614,855,200	-3,232,000	-68.3	15.70 19.05 16
12 tháng (2025-03-18)	1.62	11.25%	4,728,798,600	-81,642,168	-1,382.8	10.39 21 16
24 tháng (2024-03-25)	2.37	17.34%	7,559,979,500	-99,662,759	-1,634.7	10.39 21 16
36 tháng (2023-03-29)	4.72	41.70%	9,355,826,200	-151,578,932	-2,610.9	10.39 21 16
60 tháng (2021-04-08)	6.07	60.85%	11,751,538,800	-119,496,040	-1,285.1	9.02 21 16

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH