Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	13.10	2,819,600	13.30	13.30	13.05	169,900	19,500	0
17/06/2026	13.25	1,080,300	13.30	13.40	13.10	76,700	0	0
16/06/2026	13.25	3,110,200	13.10	13.45	12.95	49,300	8,500	0
15/06/2026	13.05	3,209,100	12.90	13.25	12.75	229,800	0	0
12/06/2026	12.65	1,263,200	12.75	12.85	12.65	10,000	2,900	0
11/06/2026	12.70	1,014,200	12.65	12.75	12.50	0	3,400	0
10/06/2026	12.65	1,770,500	12.70	12.80	12.65	0	3,800	0
09/06/2026	12.70	528,200	12.80	12.85	12.65	0	800	0
08/06/2026	12.70	1,907,100	12.85	12.90	12.65	0	109,200	0
05/06/2026	13	974,200	13	13.05	12.85	7,200	11,200	0
04/06/2026	13	1,253,100	13	13.05	12.85	0	24,100	0
03/06/2026	12.95	1,835,600	12.85	13.10	12.80	19,600	18,900	0
02/06/2026	12.90	1,748,000	13.05	13.10	12.80	0	92,200	0
01/06/2026	13	1,994,200	13.05	13.20	12.95	22,400	236,900	0
29/05/2026	13	1,568,400	13.10	13.15	13	3,900	55,000	0
28/05/2026	13.10	950,000	13.20	13.25	13.10	61,000	28,200	0
27/05/2026	13.15	1,033,600	13.25	13.30	13.15	52,400	41,900	0
26/05/2026	13.20	1,911,600	13.10	13.30	13	38,200	85,900	0
25/05/2026	13.10	2,402,500	13.40	13.40	12.95	8,100	178,600	0
22/05/2026	13.20	4,262,800	13.10	13.50	12.95	272,400	433,000	0
21/05/2026	13.10	1,625,800	13.30	13.35	13.05	35,500	64,100	0
20/05/2026	13.30	3,799,900	13.50	13.50	12.65	242,300	340,100	0
19/05/2026	13.40	4,820,300	13.65	13.85	13.40	367,000	386,000	0
18/05/2026	13.55	1,931,900	13.40	13.60	13.35	78,900	72,000	0
15/05/2026	13.50	1,381,000	13.70	13.80	13.50	0	53,100	0
14/05/2026	13.65	3,989,100	13.40	13.85	13.40	397,600	94,800	0
13/05/2026	13.40	1,792,200	13.45	13.75	13.40	133,500	25,300	0
12/05/2026	13.45	1,237,500	13.60	13.60	13.45	44,600	0	0
11/05/2026	13.60	4,491,200	13.50	13.90	13.40	347,800	180,500	0
08/05/2026	13.50	2,922,400	13.40	13.65	13.25	124,700	0	0
07/05/2026	13.40	2,383,300	13.80	13.85	13.40	200	37,300	0
06/05/2026	13.70	6,010,800	13.10	13.95	13.10	207,700	19,000	0
05/05/2026	13.15	736,700	13.20	13.20	13.05	0	61,400	0
04/05/2026	13.15	645,600	13.20	13.50	13.15	37,800	96,500	0
29/04/2026	13.15	802,600	13.15	13.25	13.05	2,700	97,500	0
28/04/2026	13.15	738,700	13.25	13.30	13.05	0	49,200	0
24/04/2026	13.15	653,700	13.10	13.25	13.05	0	23,500	0
23/04/2026	13.15	2,164,500	13.40	13.50	13	50,600	316,200	0
22/04/2026	13.40	1,477,500	13.35	13.60	13.20	300	148,000	0
21/04/2026	13.40	1,501,200	13.75	13.80	13.35	31,100	84,200	0
20/04/2026	13.55	736,600	13.45	13.70	13.45	116,800	28,500	0
17/04/2026	13.45	1,186,400	13.65	13.70	13.45	5,100	82,300	0
16/04/2026	13.60	1,881,800	13.60	13.75	13.50	142,300	84,500	0
15/04/2026	13.60	1,922,900	13.90	14	13.55	5,400	8,200	0
14/04/2026	13.80	1,600,100	13.90	14.20	13.75	2,700	36,300	0
13/04/2026	13.85	2,797,900	13.60	14	13.30	120,600	1	0
10/04/2026	13.60	1,991,000	13.75	13.90	13.55	53,000	0	0
09/04/2026	13.65	2,281,900	13.60	13.90	13.45	128,900	53,100	0
08/04/2026	13.80	7,583,800	13.90	14.20	13.65	0	81,300	0
07/04/2026	13.45	1,405,300	13.05	13.45	12.95	38,500	4,500	0
06/04/2026	13.05	1,247,100	13.20	13.40	13.05	56,800	24,700	0
03/04/2026	13.20	2,380,500	13.70	13.80	13.20	87,500	5,400	0
02/04/2026	13.70	2,741,500	13.60	14	13.55	118,000	58,500	0
01/04/2026	13.90	9,624,800	13.50	14.05	13.30	118,900	127,300	0
31/03/2026	13.15	1,774,900	13.10	13.35	12.90	33,700	180,800	0
30/03/2026	13	723,500	12.65	13.05	12.65	81,300	81,000	0
27/03/2026	13.15	1,218,700	12.80	13.20	12.80	147,500	98,400	0
26/03/2026	12.85	1,901,800	13.10	13.10	12.75	65,500	36,800	0
25/03/2026	13.20	3,696,100	13.30	13.35	12.85	27,500	9,700	0
24/03/2026	12.90	4,738,700	12.65	13.05	12.60	376,600	30,500	0
23/03/2026	12.20	3,515,800	12.70	12.70	11.90	129,800	50,000	0
20/03/2026	12.75	1,000,400	12.75	13.10	12.70	30,500	42,000	-0.1
19/03/2026	13	2,146,000	12.75	13.45	12.55	0	82,400	-1.1
18/03/2026	12.90	1,753,900	13.20	13.35	12.85	0	164,900	-2.2
17/03/2026	13.15	1,450,000	13.25	13.50	13.10	91,900	80,100	0.1
16/03/2026	13.10	2,133,200	13.25	13.60	12.95	31,200	126,700	-1.3
13/03/2026	13.10	2,677,700	13.10	13.45	13.10	31,200	126,700	-1.3
12/03/2026	13.40	4,213,400	13.75	14.35	13.35	204,000	107,300	1.3
11/03/2026	14	7,379,400	13.10	14	13	92,400	299,400	-2.7
10/03/2026	13.10	7,923,900	13.30	13.75	12.65	25,400	17,300	0.1
09/03/2026	13.60	2,010,400	13.60	13.95	13.60	25,400	17,300	0.1
06/03/2026	14.60	8,775,700	14.75	15.10	14.40	381,300	439,000	-0.9
05/03/2026	14.75	13,714,300	14.10	14.75	13.90	338,700	91,200	3.5
04/03/2026	13.80	2,390,000	13.50	13.80	12.95	126,500	174,300	-0.7
03/03/2026	13.60	1,945,100	13.45	13.90	13.45	226,800	23,500	2.7
02/03/2026	13.45	1,716,600	13.30	13.80	13.30	500	189,500	-2.7
27/02/2026	14	1,700,000	13.90	14.10	13.80	352,500	39,500	4.4
26/02/2026	13.90	1,070,900	14.10	14.10	13.75	1,000	37,800	-0.5
25/02/2026	13.95	1,296,900	14.10	14.10	13.70	23,500	600	0.3
24/02/2026	13.95	2,191,000	13.80	14.20	13.70	30,900	17,100	0.2
23/02/2026	13.70	1,483,100	13.70	13.80	13.50	42,800	15,700	0.4
13/02/2026	13.30	861,700	13.40	13.45	13.25	100	5,700	-0.1
12/02/2026	13.40	406,900	13.40	13.60	13.40	0	0	0
11/02/2026	13.40	713,700	13.20	13.55	13.20	40,800	0	0.5
10/02/2026	13.15	769,000	13.25	13.40	13.10	9,000	0	0.1
09/02/2026	13.25	808,400	13.40	13.40	13.10	300	300	-0.0
06/02/2026	13.15	1,853,800	13.80	13.80	13.15	300	300	-0.0
05/02/2026	13.90	2,805,300	14.25	14.30	13.75	100	15,600	-0.2
04/02/2026	14.25	3,760,600	13.80	14.45	13.80	100	32,500	-0.5
03/02/2026	14.35	5,208,400	14.45	14.50	13.80	500	189,500	-2.7
02/02/2026	14.25	3,318,700	14.20	14.25	13.55	15,800	70,200	-0.8
30/01/2026	14.25	4,547,800	14.30	14.50	13.90	32,500	29,900	0.0
29/01/2026	14.20	5,734,400	13.85	14.45	13.55	187,400	67,800	1.6
28/01/2026	13.85	1,801,500	13.65	13.85	13.30	70,200	29,400	0.6
27/01/2026	13.65	2,581,500	12.95	13.85	12.90	28,300	26,300	0.0
26/01/2026	12.95	1,104,900	13.35	13.55	12.90	65,400	20,000	0.6
23/01/2026	13.45	2,175,600	13.20	13.65	13.20	33,400	200	0.4
22/01/2026	13.25	779,800	13.10	13.45	13	26,600	9,100	0.2
21/01/2026	13.05	1,574,100	13.15	13.20	12.80	1,100	269,100	-3.5
20/01/2026	13.25	1,027,200	13.55	13.55	13.25	0	46,500	-0.6

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 (2026-05-19)	-0.15	-1.12%	44,062,800	-628,900	0	12.65 13.40 13.10
2 tháng (2026-04-20)	-0.30	-2.21%	79,659,300	-441,600	0	12.65 13.70 13.10
3 tháng (2026-03-20)	0.50	3.92%	136,874,200	233,199	-0.1	12.20 13.90 13.10
6 tháng (2025-12-22)	-0.20	-1.49%	268,114,400	153,399	-1.1	12.20 14.75 13.10
12 tháng (2025-06-23)	4.09	44.65%	1,016,857,600	-2,766,001	-26.1	9.12 16.60 13.10
24 tháng (2024-06-28)	0.65	5.16%	2,404,169,700	-4,914,717	-53.3	7.24 16.60 13.10
36 tháng (2023-07-04)	1.26	10.49%	3,196,125,200	-9,010,317	-113.4	7.24 16.60 13.10
60 tháng (2021-07-14)	-3.91	-22.81%	4,219,890,424	-3,273,485	-37.9	6.05 26.13 13.10

CTCP Chứng khoán Tiên Phong (ors)

THỐNG KÊ GIAO DỊCH