Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	18.76	28,525,100	18.29	18.90	18.29	12,721,300	2,347,100	204.4
14/10/2025	18.29	41,097,900	18.57	18.86	18.14	1,866,200	5,854,500	-77.7
13/10/2025	18.52	18,298,800	18.38	18.62	18.33	232,200	2,145,500	-37.1
10/10/2025	18.67	23,788,700	19.14	19.19	18.62	24,100	2,701,700	-53.2
09/10/2025	19.05	42,825,400	18.62	19.10	18.48	0	0	0
08/10/2025	18.52	21,253,800	18.76	18.76	18.19	1,401,700	2,543,900	-22.3
07/10/2025	18.43	12,560,200	19	19	18.43	468,600	1,603,500	-22.1
06/10/2025	18.90	25,592,500	18.14	19	17.90	1,259,900	2,443,500	-23.4
03/10/2025	17.81	9,148,300	17.81	18	17.67	771,900	1,391,300	-11.6
02/10/2025	17.90	11,176,400	18.38	18.62	17.90	1,367,900	3,270,400	-36.4
01/10/2025	18.38	19,780,100	17.95	18.62	17.90	2,665,300	2,098,200	10.8
30/09/2025	17.95	11,734,600	18	18.10	17.52	561,500	1,591,100	-19.3
29/09/2025	17.95	7,329,400	17.90	18.19	17.76	741,600	268,800	8.9
26/09/2025	17.90	10,599,500	18.43	18.52	17.90	357,700	1,688,400	-25.3
25/09/2025	18.48	9,188,700	18.71	18.76	18.43	2,242,200	2,725,700	-9.4
24/09/2025	18.71	29,866,300	18.24	18.71	17.76	1,089,900	3,608,100	-48.3
23/09/2025	18.29	12,062,800	18.05	18.29	17.86	6,236,800	2,364,600	74.4
22/09/2025	18.10	20,761,200	17.81	18.10	17.33	7,941,200	3,591,400	83.5
19/09/2025	17.71	12,254,000	18	18.24	17.71	1,228,100	5,193,900	-73.4
18/09/2025	17.95	18,506,300	18.38	18.52	17.81	1,276,800	4,153,100	-54.5
17/09/2025	18.38	10,738,100	18.71	18.76	18.38	12,400	835,400	-16.0
16/09/2025	18.71	14,881,100	19	19.10	18.57	2,605,800	2,927,400	-6.4
15/09/2025	18.86	13,096,000	18.62	18.95	18.52	2,810,700	435,200	46.7
12/09/2025	18.57	13,552,300	18.86	18.86	18.43	108,600	3,273,500	-61.7
11/09/2025	18.71	33,078,100	18.24	18.76	17.52	5,096,600	1,711,400	63.9
10/09/2025	18.29	20,204,200	18.62	18.81	18.19	207,200	2,321,000	-40.8
09/09/2025	18.52	21,852,800	18.52	18.67	18.14	2,107,500	947,900	22.2
08/09/2025	18.43	54,200,200	19.24	19.57	18.43	658,500	497,900	3.2
05/09/2025	19.62	47,070,000	20.57	20.81	19.62	194,100	3,481,300	-70.3
04/09/2025	20.48	37,882,800	20.33	20.67	20.05	427,900	4,327,700	-83.4
03/09/2025	20.05	27,320,500	19.95	20.14	19.71	412,200	1,698,100	-26.9
29/08/2025	19.90	47,735,900	20	20.38	19.67	5,005,800	3,572,300	30.0
28/08/2025	19.81	38,282,600	19.52	20	19.19	3,804,602	1,408,800	0
27/08/2025	19.24	54,262,500	20.29	20.62	19.10	474,800	3,546,100	-65.0
26/08/2025	19.95	49,478,800	18.57	20.05	18.38	4,530,900	790,700	74.8
25/08/2025	19.14	59,487,200	20.57	20.76	19.14	1,191,500	1,737,700	-12.7
22/08/2025	20.57	80,694,300	20.95	21.71	19.57	3,527,100	1,785,000	37.6
21/08/2025	21	114,491,700	20	21	19.67	1,512,800	2,684,200	-26.0
20/08/2025	19.67	55,892,900	20.48	20.52	18.86	4,403,000	2,377,500	40.4
19/08/2025	20.24	70,595,800	19.33	20.24	19.19	1,948,300	4,175,200	-46.1
18/08/2025	19.19	50,412,200	18.57	19.62	18.33	1,333,900	4,523,200	-63.2
15/08/2025	18.57	44,703,500	19.10	19.10	18.29	4,734,100	4,858,500	-2.9
14/08/2025	18.86	71,645,800	18.24	19.38	18.24	3,510,100	2,396,100	22.0
13/08/2025	18.24	43,125,300	18.29	18.57	17.67	4,499,700	1,424,400	58.0
12/08/2025	18.29	41,379,400	18.76	18.86	18.05	3,469,700	4,065,300	-11.8
11/08/2025	18.62	60,916,300	18.48	18.76	17.95	2,002,100	2,262,300	-5.4
08/08/2025	18.43	43,594,800	18.81	19.14	18.19	2,771,200	3,369,000	-12.1
07/08/2025	18.52	73,654,600	17.48	18.52	17.14	9,036,500	2,174,500	129.1
06/08/2025	17.33	52,729,600	17.24	17.90	16.95	5,900,400	2,964,600	53.9
05/08/2025	16.76	95,593,800	16.62	17.05	16.05	4,006,400	1,720,900	39.7
04/08/2025	15.95	58,130,500	14.76	15.95	14.76	1,980,300	1,797,200	3.8
01/08/2025	14.95	20,589,500	14.95	15	14.62	903,100	3,348,800	-38.0
31/07/2025	14.95	19,584,200	15.29	15.33	14.71	474,800	2,678,100	-34.6
30/07/2025	15.14	28,359,900	14.67	15.24	14.57	3,590,600	466,100	48.5
29/07/2025	14.57	48,783,300	15.81	15.81	14.57	2,110,800	2,670,300	-10.0
28/07/2025	15.67	42,094,400	14.90	15.71	14.86	2,464,100	4,800	39.0
25/07/2025	14.86	23,916,200	15	15.05	14.76	513,900	3,033,600	-39.4
24/07/2025	14.86	28,826,900	14.67	15.14	14.67	3,005,200	2,328,500	10.4
23/07/2025	14.67	27,098,100	14.71	14.81	14.52	1,224,200	1,075,000	2.3
22/07/2025	14.57	28,514,100	14.33	14.71	14.14	4,351,600	232,800	62.4
21/07/2025	14.38	21,259,300	14.52	14.57	14.33	3,480,300	1,656,300	27.7
18/07/2025	14.38	26,879,600	14.24	14.62	14.14	2,148,700	2,609,100	-7.2
17/07/2025	14.19	19,292,100	14.29	14.43	14.10	1,230,100	1,251,800	-0.3
16/07/2025	14.19	15,927,900	14	14.19	14	2,743,900	509,600	33.1
15/07/2025	14.05	19,482,400	14.24	14.38	14.05	2,688,000	1,922,600	11.4
14/07/2025	14.19	20,660,000	14.14	14.19	13.86	2,930,600	996,500	28.4
11/07/2025	14.14	26,321,200	14.14	14.43	14.05	3,640,501	1,899,900	0
10/07/2025	14.14	17,093,800	14.29	14.33	14	3,242,300	1,998,300	0
09/07/2025	14.19	62,035,800	13.43	14.24	13.38	14,524,980	852,800	0
08/07/2025	13.33	32,540,400	13.29	13.48	13.24	3,330,100	1,264,700	29.0
07/07/2025	13.48	26,250,600	13.10	13.52	13.10	7,042,100	37,100	97.9
04/07/2025	13.10	10,473,100	13.14	13.24	13.10	1,550,900	848,200	9.7
03/07/2025	13.10	27,252,400	13	13.29	12.90	1,274,400	2,959,800	-23.4
02/07/2025	12.95	9,756,200	12.90	13	12.86	505,300	232,900	3.7
01/07/2025	12.90	13,097,300	12.90	12.95	12.81	1,166,900	618,200	7.5
30/06/2025	12.81	12,750,800	12.81	12.90	12.76	1,635,500	333,500	17.6
27/06/2025	12.76	8,293,800	12.76	12.81	12.67	801,600	4,600	10.7
26/06/2025	12.71	4,858,000	12.76	12.81	12.67	135,400	15,900	1.6
25/06/2025	12.76	11,605,600	12.67	12.86	12.62	1,224,300	5,400	16.3
24/06/2025	12.62	6,089,300	12.76	12.76	12.62	191,800	1,199,900	-13.4
23/06/2025	12.67	6,859,100	12.57	12.67	12.52	275,500	387,300	-1.5
20/06/2025	12.71	6,952,300	12.71	12.86	12.67	179,600	47,300	1.8
19/06/2025	12.76	4,779,800	12.76	12.86	12.71	422,600	380,000	0.6
18/06/2025	12.76	5,248,200	12.90	12.90	12.71	230,700	1,040,100	-10.9
17/06/2025	12.86	15,758,100	12.76	13.05	12.71	984,800	1,643,300	-8.9
16/06/2025	12.67	8,624,300	12.57	12.71	12.52	848,400	753,100	1.2
13/06/2025	12.57	15,361,500	12.57	12.67	12.48	838,400	265,900	7.6
12/06/2025	12.67	7,342,100	12.62	12.71	12.57	106,200	325,000	-2.9
11/06/2025	12.62	9,199,300	12.48	12.71	12.43	1,050,100	10,400	13.7
10/06/2025	12.43	4,591,700	12.43	12.52	12.38	477,900	249,200	3.0
09/06/2025	12.43	5,645,200	12.48	12.52	12.38	9,100	247,200	-3.1
06/06/2025	12.48	6,755,000	12.52	12.57	12.43	356,400	84,800	3.6
05/06/2025	12.52	4,778,700	12.57	12.57	12.48	528,600	57,100	6.2
04/06/2025	12.48	8,553,600	12.62	12.67	12.48	552,600	44,900	6.7
03/06/2025	12.62	7,560,600	12.52	12.67	12.52	169,100	50,800	1.6
02/06/2025	12.48	21,637,900	12.29	12.52	12.14	1,435,700	1,425,400	0.4
30/05/2025	12.62	7,899,800	12.76	12.81	12.57	274,300	1,356,400	-14.4
29/05/2025	12.76	7,026,200	12.76	12.81	12.71	53,700	31,300	0.3
28/05/2025	12.71	8,508,800	12.76	12.86	12.67	61,300	2,700	0.8
27/05/2025	12.71	11,170,500	12.71	12.81	12.38	226,600	1,083,900	-11.4

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)	-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