Ngân hàng TMCP Tiên Phong (tpb)

14
-0.15
(-1.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.25 -1.70% 109,100,500 -1,796,383 0
14.15
14.80
14.15
2 tháng
(2026-07-13) 		-1.10 -7.07% 325,848,800 -39,632,778 0
13.90
15.55
14.15
3 tháng
(2026-06-15) 		-2 -12.16% 571,507,800 -48,019,913 0
13.90
16.75
14.15
6 tháng
(2026-03-16) 		-1.55 -9.69% 1,138,940,700 -66,328,675 2.6
13.90
16.75
14.15
12 tháng
(2025-09-16) 		-4.26 -22.79% 2,751,962,600 -71,245,375 -101.4
13.90
19.05
14.15
24 tháng
(2024-09-23) 		0.91 6.73% 7,560,057,200 -179,123,397 -1,875.1
10.39
21
14.15
36 tháng
(2023-09-27) 		1.64 12.77% 9,747,764,000 -191,699,976 -2,111.1
10.39
21
14.15
60 tháng
(2021-10-07) 		-0.05 -0.35% 12,147,872,700 -214,905,515 -2,526.0
9.02
21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
11.05
 14,496,400 11.65 11.84 10.86 5,400 50,000 -1.1
31/01/2023
11.65
 16,661,100 11.14 11.65 10.93 47,000 460 1.2
30/01/2023
11.14
 8,372,400 11.42 11.42 11.09 558,700 550,000 0.2
27/01/2023
11.42
 12,821,500 11.19 11.56 11.19 21,871 5,400 0.4
19/01/2023
11.19
 13,448,400 11.00 11.26 10.84 881,300 47,000 20.0
18/01/2023
11.00
 10,092,300 10.72 11.09 10.74 231,652 8,700 5.3
17/01/2023
10.72
 13,155,800 10.25 10.72 10.30 6,500 21,871 -0.4
16/01/2023
10.25
 2,962,600 10.44 10.49 10.25 11,500 881,300 -19.1
13/01/2023
10.44
 4,920,200 10.44 10.51 10.35 111,200 231,652 -2.7
12/01/2023
10.44
 2,066,900 10.46 10.53 10.37 20,000 6,500 0.3
11/01/2023
10.46
 5,229,800 10.49 10.65 10.42 0 11,500 -0.3
10/01/2023
10.49
 2,904,600 10.49 10.63 10.39 35,290 111,200 -1.7
09/01/2023
10.49
 4,156,300 10.49 10.70 10.39 1,510 20,000 -0.4
06/01/2023
10.49
 5,805,800 10.51 10.77 10.39 264,900 0 6.0
05/01/2023
10.51
 7,503,200 10.25 10.63 10.18 0 35,200 -0.8
04/01/2023
10.25
 4,383,100 10.21 10.42 10.09 0 1,600 -0.0
03/01/2023
10.21
 2,332,900 9.81 10.21 9.81 500 264,900 -5.8
30/12/2022
9.81
 3,246,000 9.97 10.04 9.81 7,340 0 0.2
29/12/2022
9.97
 3,162,200 9.97 10.04 9.88 58,000 0 1.2
28/12/2022
9.97
 2,828,300 9.81 10.00 9.62 1,100 500 0.0
27/12/2022
9.81
 2,796,500 9.79 9.93 9.58 0 7,340 -0.2
26/12/2022
9.79
 3,117,700 10.25 10.30 9.60 17,041 40,100 -0.5
23/12/2022
10.25
 2,280,500 10.42 10.44 10.18 95,900 19,000 1.7
22/12/2022
10.42
 6,223,100 10.07 10.49 10.07 0 0 0.9
21/12/2022
10.07
 3,513,500 10.25 10.44 10.00 41,100 441 0.9
20/12/2022
10.25
 9,974,100 10.49 10.49 9.90 75,050 236,500 -3.6
19/12/2022
10.49
 7,144,900 10.72 10.86 10.49 500 2,500 -0.0
16/12/2022
10.72
 4,769,000 10.72 10.98 10.49 0 20,300 -0.5
15/12/2022
10.72
 13,100,400 10.63 11.00 10.49 2,500 100,100 -2.2
14/12/2022
10.63
 5,662,000 10.72 10.91 10.53 56,400 500 1.3
13/12/2022
10.72
 9,694,900 10.67 10.72 10.49 2,400 0 0.1
12/12/2022
10.67
 14,481,000 10.49 10.81 10.39 59,400 2,500 1.3
09/12/2022
10.49
 13,274,500 10.25 10.72 10.16 40,700 27,000 0.3
08/12/2022
10.25
 20,798,800 9.76 10.44 9.69 70 31,800 -0.7
07/12/2022
9.76
 8,893,600 10.07 10.16 9.67 2,005 0 0.0
06/12/2022
10.07
 11,606,200 10.79 10.79 10.07 3,000 100,100 -2.1
05/12/2022
10.79
 16,149,600 10.63 11.19 10.70 3,190 35 0.1
02/12/2022
10.63
 8,249,700 10.16 10.63 9.88 11,480 2,010 0.2
01/12/2022
10.16
 15,159,700 10.25 10.60 10.07 1,120 2,100 -0.0
30/11/2022
10.25
 12,992,800 10.02 10.49 9.72 0 4,120 -0.1
29/11/2022
10.02
 9,286,500 9.79 10.07 9.65 0 8,000 -0.2
28/11/2022
9.79
 12,703,500 9.46 9.93 9.35 0 4,600 -0.1
25/11/2022
9.46
 3,035,400 9.32 9.49 9.21 888 0 0.0
24/11/2022
9.32
 4,812,700 9.32 9.44 8.95 0 15 -0.0
23/11/2022
9.32
 2,889,500 9.62 9.69 9.28 0 0 0.6
22/11/2022
9.62
 5,489,300 9.60 9.88 9.39 31,500 835 0.6
21/11/2022
9.60
 3,199,900 9.60 9.65 9.32 19,000 30 0.4
18/11/2022
9.60
 2,041,400 9.72 9.74 9.39 100 0 0.0
17/11/2022
9.72
 5,229,400 9.72 10.02 9.53 15,700 0 0.3
16/11/2022
9.72
 5,537,900 9.28 9.79 8.67 242,506 270 5.1
15/11/2022
9.28
 5,346,500 9.18 9.28 8.55 22,400 50,299 -0.6
14/11/2022
9.18
 3,212,600 9.28 9.28 8.88 8,395 15,700 -0.1
11/11/2022
9.28
 3,738,000 9.28 9.56 8.95 4,860 241,900 -4.7
10/11/2022
9.28
 2,993,600 9.42 9.42 8.86 18,000 0 0.4
09/11/2022
9.42
 2,799,700 9.56 9.79 9.37 221,878 0 4.5
08/11/2022
9.56
 4,238,700 9.37 9.65 9.09 17,200 500 0.3
07/11/2022
9.37
 2,521,800 9.93 10.00 9.32 55,100 65,200 -0.2
04/11/2022
9.93
 7,373,300 9.90 9.93 9.23 16,700 215,500 -4.2
03/11/2022
9.90
 3,799,000 10.04 10.30 9.72 6,800 2,200 0.1
02/11/2022
10.04
 4,002,500 10.16 10.49 10.04 0 72,538 -1.6
01/11/2022
10.16
 5,884,300 9.65 10.30 9.74 17 200 -0.0
31/10/2022
9.65
 2,827,900 9.72 9.79 9.46 100 42,855 -0.9
28/10/2022
9.72
 2,784,700 9.79 10.02 9.62 21,100 12,040 0.2
27/10/2022
9.79
 4,337,200 9.32 9.79 9.25 0 9,300 -0.2
26/10/2022
9.32
 1,128,900 9.39 9.53 9.23 0 1,000 -0.0
25/10/2022
9.39
 3,234,600 9.39 9.62 9.00 12,800 21,100 -0.2
24/10/2022
9.39
 3,261,700 9.37 9.39 8.72 200 0 0.0
21/10/2022
9.37
 2,778,800 9.60 9.69 9.02 401,900 0 8.1
20/10/2022
9.60
 1,713,300 9.58 9.62 9.32 24,000 12,800 0.2
19/10/2022
9.58
 1,715,200 9.60 9.65 9.35 200 0 0.0
18/10/2022
9.60
 2,524,400 9.60 9.76 9.51 856,800 368,300 10.1
17/10/2022
9.60
 4,157,200 9.60 9.60 9.04 527,800 57,900 9.7
14/10/2022
9.60
 2,177,800 9.60 9.81 9.46 143,908 200 3.0
13/10/2022
9.60
 3,781,000 9.56 9.60 9.18 423,982 0 8.7
12/10/2022
9.56
 4,642,600 9.02 9.56 8.53 117,400 860,835 -15.2
11/10/2022
9.02
 8,998,300 9.69 9.69 9.02 300,000 667,700 -7.1
10/10/2022
9.69
 2,388,400 10.42 10.42 9.69 419,800 1,350 8.7
07/10/2022
10.42
 2,059,600 11.19 11.19 10.42 369,031 540,000 -3.8
06/10/2022
11.19
 3,201,100 11.19 11.28 10.72 0 300,000 -7.2
05/10/2022
11.19
 1,213,400 11.09 11.26 11.07 212,400 400,000 -4.5
04/10/2022
11.09
 958,200 11.12 11.37 11.07 4,200 47,907 -1.0
03/10/2022
11.12
 1,603,200 11.65 11.70 10.91 89 331,315 -7.9
30/09/2022
11.65
 2,074,800 11.51 11.70 11.16 13,900 200,000 -4.7
29/09/2022
11.51
 983,500 11.49 11.65 11.28 35,100 26,241 0.2
28/09/2022
11.49
 1,533,900 11.61 11.61 10.95 37,600 0 0.9
27/09/2022
11.61
 1,141,500 11.61 11.61 11.19 31,000 110 0.8
26/09/2022
11.61
 1,898,800 11.68 11.68 11.05 1,588 48,900 -1.2
23/09/2022
11.68
 1,059,500 11.82 11.84 11.65 78,700 10,200 1.7
22/09/2022
11.82
 604,500 11.77 11.82 11.56 25,600 45,506 -0.5
21/09/2022
11.77
 675,800 11.84 11.84 11.65 12,007 0 0.3
20/09/2022
11.84
 890,600 11.65 11.84 11.61 136,300 30,841 2.7
19/09/2022
11.65
 1,438,500 12.26 12.26 11.51 3,800 88,020 -2.1
16/09/2022
12.26
 865,600 12.37 12.51 12.26 5,700 7,500 -0.0
15/09/2022
12.37
 797,400 12.37 12.75 12.35 210,200 140,805 -0.0
14/09/2022
12.37
 953,000 12.51 12.51 12.24 2,800 3,776 3.7
13/09/2022
12.51
 769,200 12.56 12.63 12.47 143,600 5,674 3.7
12/09/2022
12.56
 822,500 12.58 12.63 12.49 2,300 210,252 2.7
09/09/2022
12.58
 935,700 12.54 12.72 12.40 101,900 2,800 2.7
08/09/2022
12.54
 1,410,600 12.72 12.77 12.54 3,600 143,600 -3.8
07/09/2022
12.72
 1,754,000 13.05 13.05 12.72 0 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |