Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	12.31	9,186,800	12.24	12.35	12.13	290,500	103,400	3.2
30/11/2023	12.24	8,676,600	12.13	12.31	12.06	27,800	459,300	-7.3
29/11/2023	12.13	2,466,900	12.06	12.20	12.02	796,000	101,200	11.7
28/11/2023	12.06	2,505,600	11.99	12.13	11.88	480,900	70,400	6.8
27/11/2023	11.99	3,113,700	12.24	12.24	11.99	112,400	62,800	0.8
24/11/2023	12.24	3,548,100	12.24	12.27	12.06	160,800	26,000	2.3
23/11/2023	12.24	6,954,700	12.31	12.53	12.24	150,200	770,800	-10.7
22/11/2023	12.31	2,304,200	12.27	12.38	12.24	210,100	217,900	-0.1
21/11/2023	12.27	2,615,500	12.38	12.53	12.24	188,300	106,000	1.4
20/11/2023	12.38	4,721,200	12.24	12.53	11.99	1,965,700	292,300	28.8
17/11/2023	12.24	7,432,100	12.60	12.71	12.17	306,700	1,106,200	-13.7
16/11/2023	12.60	5,219,100	12.74	12.74	12.42	0	0	0
15/11/2023	12.74	9,714,000	12.53	12.89	12.53	1,961,300	1,336,800	10.9
14/11/2023	12.53	12,503,700	12.42	12.85	12.42	61,900	750,800	-12.1
13/11/2023	12.42	4,233,300	12.24	12.42	12.17	2,118,800	579,600	26.4
10/11/2023	12.24	5,916,200	12.31	12.45	12.17	1,957,500	211,400	29.8
09/11/2023	12.31	5,483,600	12.42	12.56	12.27	710,200	480,400	4.0
08/11/2023	12.42	8,610,200	11.91	12.60	11.88	547,600	254,700	5.1
07/11/2023	11.91	3,707,700	11.95	12.06	11.84	141,800	93,500	0.8
06/11/2023	11.95	4,380,500	11.55	12.06	11.66	404,800	384,300	0.3
03/11/2023	11.55	5,735,600	11.81	11.99	11.55	274,100	218,900	0.9
02/11/2023	11.81	7,603,800	11.37	12.02	11.55	132,000	295,700	-2.7
01/11/2023	11.37	3,183,400	11.37	11.48	11.23	256,800	334,500	-1.2
31/10/2023	11.37	2,935,200	11.52	11.59	11.37	338,100	179,100	2.5
30/10/2023	11.52	4,288,500	11.66	11.77	11.52	183,100	115,400	1.1
27/10/2023	11.66	2,254,000	11.52	11.73	11.45	60,500	117,900	-0.9
26/10/2023	11.52	6,938,900	12.06	12.06	11.27	290,600	848,400	-9.0
25/10/2023	12.06	4,184,700	12.09	12.17	11.95	216,800	356,000	-2.3
24/10/2023	12.09	4,260,800	11.84	12.13	11.84	228,300	79,400	2.5
23/10/2023	11.84	4,555,200	11.88	12.06	11.77	114,500	890,900	-12.8
20/10/2023	11.88	2,685,900	11.63	11.91	11.59	319,300	127,600	3.1
19/10/2023	11.63	2,472,900	11.70	11.73	11.55	354,000	269,500	1.4
18/10/2023	11.70	5,437,800	11.88	11.95	11.48	392,800	50,400	5.6
17/10/2023	11.88	3,429,200	12.09	12.20	11.88	111,200	21,900	1.5
16/10/2023	12.09	4,724,900	12.42	12.42	12.06	13,300	679,500	-11.3
13/10/2023	12.42	7,508,500	12.38	12.49	12.20	2,400	208,900	-3.5
12/10/2023	12.38	5,222,800	12.06	12.38	12.06	95,000	371,000	-4.6
11/10/2023	12.06	3,217,900	12.06	12.13	11.99	169,600	92,100	1.3
10/10/2023	12.06	4,293,100	12.13	12.24	12.06	253,700	335,200	-1.4
09/10/2023	12.13	4,907,100	12.09	12.27	12.02	31,100	456,400	-7.2
06/10/2023	12.09	4,441,500	11.91	12.13	11.88	349,900	17,600	5.5
05/10/2023	11.91	3,336,200	11.95	12.17	11.88	78,000	464,400	-6.4
04/10/2023	11.95	3,541,500	12.02	12.24	11.88	278,300	455,800	-3.0
03/10/2023	12.02	7,810,600	12.60	12.60	12.02	168,900	291,100	-2.1
02/10/2023	12.60	4,168,100	12.85	12.89	12.60	182,900	148,600	0.6
29/09/2023	12.85	3,984,200	12.99	13.03	12.81	607,000	251,300	6.4
28/09/2023	12.99	6,388,200	12.81	13.03	12.42	1,302,900	1,170,700	2.5
27/09/2023	12.81	5,750,800	12.74	12.85	12.53	1,121,500	189,500	16.4
26/09/2023	12.74	7,202,100	12.96	13.14	12.74	1,191,900	396,200	14.4
25/09/2023	12.96	6,148,800	13.35	13.46	12.96	1,035,200	183,100	15.8
22/09/2023	13.35	8,917,400	13.71	13.71	13.21	744,900	538,400	3.8
21/09/2023	13.71	5,544,300	14.04	14.07	13.71	776,900	349,300	8.2
20/09/2023	14.04	14,284,100	13.71	14.11	13.57	591,900	180,200	8.0
19/09/2023	13.71	6,063,000	13.64	13.75	13.50	574,200	166,300	7.7
18/09/2023	13.64	5,313,200	13.82	13.82	13.53	0	0	0
15/09/2023	13.82	4,832,500	13.68	13.89	13.71	309,100	196,500	2.1
14/09/2023	13.68	5,652,300	13.86	14.04	13.68	364,600	497,900	-2.5
13/09/2023	13.86	5,524,300	13.82	13.93	13.64	317,600	657,400	-6.5
12/09/2023	13.82	9,025,800	13.64	13.82	13.53	507,700	222,400	5.4
11/09/2023	13.64	10,189,800	13.97	14.11	13.61	636,600	1,527,000	-17.2
08/09/2023	13.97	6,024,300	14.15	14.18	13.97	358,300	1,081,600	-14.1
07/09/2023	14.15	16,379,000	14.22	14.47	14.07	185,100	2,572,400	-47.6
06/09/2023	14.22	11,948,100	14.15	14.22	13.79	1,352,000	206,900	22.5
05/09/2023	14.15	9,227,200	14.11	14.29	14.11	271,000	2,230,600	-38.7
31/08/2023	14.11	5,939,500	14.07	14.18	13.93	1,220,500	912,300	6.0
30/08/2023	14.07	21,992,900	13.68	14.07	13.68	399,300	764,600	-7.0
29/08/2023	13.68	6,935,300	13.68	13.75	13.57	227,800	211,000	0.3
28/08/2023	13.68	7,206,500	13.57	13.71	13.53	237,900	226,300	0.3
25/08/2023	13.57	3,737,000	13.53	13.57	13.39	178,200	319,100	-2.6
24/08/2023	13.53	10,067,900	13.32	13.61	13.21	1,225,900	906,700	6.2
23/08/2023	13.32	5,560,400	13.35	13.43	13.21	41,900	273,200	-4.3
22/08/2023	13.35	4,103,300	13.32	13.39	13.10	122,600	149,200	-0.5
21/08/2023	13.32	8,195,100	13.03	13.39	12.99	1,281,300	199,500	19.9
18/08/2023	13.03	11,563,300	13.57	13.57	12.96	2,858,400	563,100	41.9
17/08/2023	13.57	5,848,800	13.75	13.79	13.53	25,600	321,400	-5.6
16/08/2023	13.75	8,494,700	13.68	13.79	13.53	22,500	104,000	-1.5
15/08/2023	13.68	12,072,000	13.43	13.79	13.35	277,800	382,900	-2.0
14/08/2023	13.43	5,485,400	13.43	13.46	13.32	377,600	248,900	2.4
11/08/2023	13.43	5,338,000	13.32	13.43	13.14	83,600	156,600	-1.3
10/08/2023	13.32	5,798,400	13.57	13.61	13.28	33,500	442,100	-7.7
09/08/2023	13.57	5,495,600	13.68	13.75	13.50	49,300	162,100	-2.1
08/08/2023	13.68	6,314,100	13.89	13.97	13.64	186,100	229,600	-0.8
07/08/2023	13.89	17,746,100	13.64	14.00	13.64	382,700	1,684,500	-25.3
04/08/2023	13.64	12,267,000	13.28	13.68	13.28	349,300	195,300	2.9
03/08/2023	13.28	6,907,200	13.61	13.68	13.25	155,900	319,400	-3.1
02/08/2023	13.61	6,633,500	13.53	13.68	13.46	83,900	819,100	-13.8
01/08/2023	13.53	14,475,300	13.50	13.86	13.50	105,200	101,000	0.1
31/07/2023	13.50	5,197,200	13.46	13.57	13.39	89,400	287,400	-3.7
28/07/2023	13.46	7,177,700	13.35	13.53	13.28	460,100	314,100	2.8
27/07/2023	13.35	6,659,700	13.53	13.57	13.25	244,700	290,900	-0.9
26/07/2023	13.53	6,632,400	13.68	13.68	13.46	133,600	159,300	-0.5
25/07/2023	13.68	13,353,600	13.43	13.86	13.39	400,000	402,700	-0.0
24/07/2023	13.43	7,040,500	13.46	13.53	13.28	240,100	193,300	0.9
21/07/2023	13.46	8,456,700	13.53	13.64	13.39	413,800	46,500	6.9
20/07/2023	13.53	11,167,500	13.50	13.53	13.25	1,750,400	2,916,500	-21.4
19/07/2023	13.50	9,140,100	13.64	13.75	13.43	329,700	2,430,800	-39.5
18/07/2023	13.64	24,802,600	13.14	13.64	13.10	242,900	2,915,100	-49.4
17/07/2023	13.14	4,226,300	13.07	13.14	13.03	976,600	120,000	15.6
14/07/2023	13.07	3,857,600	13.14	13.17	12.99	840,700	17,400	15.0
13/07/2023	13.14	4,690,600	13.07	13.17	13.03	688,200	128,400	10.2

Page:
<<
5
6
7
>>

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