Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-2.50	-15.06%	242,134,300	-37,235,730	0	13.90 16.75 14.40
2 tháng (2026-06-01)	-1.60	-10.19%	505,538,900	-47,058,601	0	13.90 16.75 14.40
3 tháng (2026-05-04)	-2.20	-13.50%	694,170,100	-67,544,970	0	13.90 16.75 14.40
6 tháng (2026-02-02)	-2.90	-17.06%	1,390,127,200	-72,749,746	-185.9	13.90 18.65 14.40
12 tháng (2025-08-04)	-1.85	-11.61%	4,030,122,400	-57,668,044	-4.5	13.90 21 14.40
24 tháng (2024-08-09)	1.45	11.45%	7,644,939,700	-154,966,068	-1,517.6	10.39 21 14.40
36 tháng (2023-08-15)	0.42	3.08%	9,794,852,300	-186,464,447	-2,098.7	10.39 21 14.40
60 tháng (2021-08-25)	2.05	17.02%	12,165,181,400	-180,931,186	-1,211.3	9.02 21 14.40

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/07/2018	5.85	73,720	5.82	5.91	5.81	0	0	0
25/07/2018	5.82	98,910	5.89	5.92	5.51	0	0	0
24/07/2018	5.89	78,680	5.92	5.97	5.51	0	0	0
23/07/2018	5.92	65,750	5.93	5.94	5.89	0	0	0
20/07/2018	5.93	25,590	5.93	5.96	5.91	0	0	0
19/07/2018	5.93	55,150	5.96	5.96	5.89	0	0	0
18/07/2018	5.96	247,780	5.91	5.98	5.88	0	0	0
17/07/2018	5.91	157,780	5.96	5.97	5.91	0	0	0
16/07/2018	5.96	216,440	5.98	5.98	5.85	0	0	0
13/07/2018	5.98	303,750	5.90	6.01	5.93	0	0	0
12/07/2018	5.90	138,910	5.91	5.91	5.86	0	0	0
11/07/2018	5.91	82,430	6.00	6.00	5.87	0	0	0
10/07/2018	6.00	278,740	5.96	6.00	5.93	0	0	0
09/07/2018	5.96	226,510	5.89	5.96	5.48	0	0	0
06/07/2018	5.89	344,120	5.58	5.89	5.58	0	0	0
05/07/2018	5.58	779,170	5.61	5.81	5.58	0	0	0
04/07/2018	5.61	283,830	5.76	5.78	5.47	0	0	0
03/07/2018	5.76	182,230	5.96	5.97	5.72	0	0	0
02/07/2018	5.96	73,960	6.07	6.09	5.94	0	0	0
29/06/2018	6.07	234,590	5.96	6.07	5.93	0	0	0
28/06/2018	5.96	44,370	6.10	6.10	5.96	0	0	0
27/06/2018	6.10	42,360	6.13	6.13	5.96	0	0	0
26/06/2018	6.13	101,440	6.13	6.15	5.78	0	0	0
25/06/2018	6.13	204,990	6.07	6.18	6.07	0	0	0
22/06/2018	6.07	115,320	6.04	6.07	6.02	0	0	0
21/06/2018	6.04	43,660	6.04	6.15	5.96	0	0	0
20/06/2018	6.04	648,730	5.98	6.07	5.98	0	0	0
19/06/2018	5.98	648,860	5.96	6.04	5.55	0	0	0
18/06/2018	5.96	44,490	6.13	6.13	5.96	0	0	0
15/06/2018	6.13	26,260	6.18	6.21	6.12	0	0	0
14/06/2018	6.18	22,990	6.22	6.22	6.12	0	0	0
13/06/2018	6.22	111,190	6.22	6.24	6.18	0	0	0
12/06/2018	6.22	42,180	6.29	6.29	6.13	0	0	0
11/06/2018	6.29	38,710	6.32	6.37	6.22	0	0	0
08/06/2018	6.32	1,162,520	6.37	6.40	6.29	0	0	0
07/06/2018	6.37	675,570	6.37	6.40	6.33	0	0	0
06/06/2018	6.37	847,910	6.48	6.48	6.35	0	0	0
05/06/2018	6.48	459,200	6.51	6.53	6.37	0	0	0
04/06/2018	6.51	387,700	6.18	6.57	6.16	0	0	0
01/06/2018	6.18	100,550	6.18	6.31	6.18	0	0	0
31/05/2018	6.18	287,350	6.33	6.33	6.18	0	0	0
30/05/2018	6.33	171,480	6.35	6.39	6.26	1,820	0	0.1
29/05/2018	6.35	590,410	5.98	6.36	6.07	0	0	0
28/05/2018	5.98	197,040	6.40	6.40	5.98	0	0	0
25/05/2018	6.40	307,990	6.46	6.48	6.39	0	1,820	-0.1
24/05/2018	6.46	366,890	6.48	6.50	6.42	0	0	0
23/05/2018	6.48	506,080	6.46	6.50	6.37	0	0	0
22/05/2018	6.46	414,600	6.52	6.56	6.31	0	0	0
21/05/2018	6.52	339,500	6.55	6.56	6.50	0	0	0
18/05/2018	6.55	465,950	6.51	6.57	6.43	0	0	0
17/05/2018	6.51	385,710	6.51	6.57	6.46	0	0	0
16/05/2018	6.51	525,340	6.57	6.58	6.44	0	0	0
15/05/2018	6.57	468,650	6.51	6.58	6.35	0	0	0
14/05/2018	6.51	252,920	6.57	6.57	6.35	0	0	0
11/05/2018	6.57	725,410	6.51	6.57	6.31	0	0	0
10/05/2018	6.51	184,990	6.62	6.62	6.40	0	0	0
09/05/2018	6.62	368,930	6.64	6.64	6.53	250	0	0.0
08/05/2018	6.64	556,210	6.62	6.84	6.57	180	0	0.0
07/05/2018	6.62	269,800	6.57	6.62	6.44	390	0	0.0
04/05/2018	6.57	267,600	6.57	6.72	6.51	9,000	250	0.3
03/05/2018	6.57	407,660	6.57	6.57	6.40	0	180	-0.0
02/05/2018	6.57	468,940	6.66	6.82	6.55	0	390	-0.0
27/04/2018	6.66	783,680	6.55	6.66	6.47	0	9,000	-0.3
26/04/2018	6.55	618,040	6.79	6.82	6.51	0	0	0
24/04/2018	6.79	1,084,620	6.79	6.84	6.33	0	0	0
23/04/2018	6.79	918,490	7.17	7.19	6.68	0	0	0
20/04/2018	7.17	1,970,610	7.16	7.23	7.04	0	0	0
19/04/2018	7.16	7,295,110	7.16	7.72	7.01	12,910	0	0.5
30/11/-0001	3.72	7,638,400	3.77	3.77	3.71	0	0	0

Page:
<<
19
20
21

Ngân hàng TMCP Tiên Phong (tpb)

THỐNG KÊ GIAO DỊCH