Ngân hàng TMCP Tiên Phong (tpb)

16.90
-0.30
(-1.74%)
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
(2025-12-29) 		0.30 1.78% 268,943,300 -1,429,200 -28.0
16.60
18.20
16.90
2 tháng
(2025-12-01) 		0.20 1.18% 434,693,800 7,703,200 129.7
16.35
18.20
16.90
3 tháng
(2025-10-30) 		0.05 0.29% 594,808,500 11,824,100 202.6
16.35
18.20
16.90
6 tháng
(2025-08-01) 		2.25 15.03% 2,642,553,600 13,512,902 158.2
14.95
21
16.90
12 tháng
(2025-02-03) 		2.82 19.59% 4,739,111,600 -117,087,785 -1,945.7
10.39
21
16.90
24 tháng
(2024-02-15) 		3.63 26.75% 7,518,517,200 -96,244,694 -1,594.6
10.39
21
16.90
36 tháng
(2023-02-13) 		6.48 60.44% 9,042,169,200 -139,660,061 -2,403.7
10.39
21
16.90
60 tháng
(2021-02-23) 		7.55 78.24% 11,444,105,300 -107,591,740 -1,080.2
9.02
21
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.21
 1,667,200 11.96 12.35 11.96 200,400 527,700 -8.6
21/06/2022
11.96
 3,071,400 11.68 12.21 11.63 1,353,100 102,100 32.1
20/06/2022
11.68
 3,691,400 11.89 12.19 11.68 1,598,600 739,200 22.0
17/06/2022
11.89
 3,209,900 12.49 12.49 11.65 107,600 370,500 -6.7
16/06/2022
12.49
 2,916,700 12.37 12.68 12.24 25,700 163,200 -3.7
15/06/2022
12.37
 3,493,100 12.35 12.44 11.56 263,700 238,300 0.7
14/06/2022
12.35
 4,019,300 12.89 12.89 12.12 158,500 286,000 -3.4
13/06/2022
12.89
 3,791,000 13.84 13.84 12.89 86,500 3,600 2.3
10/06/2022
13.84
 1,371,900 14.01 14.26 13.84 5,700 0 0.2
09/06/2022
14.01
 1,929,100 14.10 14.15 13.98 26,800 557,585 -16.0
08/06/2022
14.10
 3,549,200 13.80 14.45 13.84 103,000 420,500 -9.6
07/06/2022
13.80
 2,127,800 14.31 14.31 13.75 19,900 360,500 -10.1
06/06/2022
14.31
 2,785,800 14.85 14.85 14.12 339,000 1,231,400 -27.9
03/06/2022
14.85
 1,206,700 14.92 14.92 14.54 54,100 50,300 0.1
02/06/2022
14.92
 3,017,400 14.92 14.92 14.54 1,044,400 503,200 17.3
01/06/2022
14.92
 1,734,700 15.08 15.24 14.68 176,200 400 5.6
31/05/2022
15.08
 2,721,700 15.38 15.40 15.08 555,200 94,400 14.9
30/05/2022
15.38
 5,396,700 15.06 15.43 14.99 623,500 158,600 15.3
27/05/2022
15.06
 4,877,200 14.73 15.29 14.68 70,000 1,019,500 -30.7
26/05/2022
14.73
 1,314,300 14.87 14.89 14.66 13,400 139,900 -4.0
25/05/2022
14.87
 4,540,800 14.40 14.92 14.40 571,200 24,100 17.5
24/05/2022
14.40
 1,674,200 13.98 14.43 14.08 1,160,300 63,500 33.9
23/05/2022
13.98
 2,555,000 14.64 14.96 13.94 170,800 567,300 -11.9
20/05/2022
14.64
 2,095,800 14.52 15.01 14.54 107,700 116,200 -0.3
19/05/2022
14.52
 1,963,400 15.01 15.01 14.33 100,600 1,132,700 -32.1
18/05/2022
15.01
 3,950,000 15.38 15.89 15.01 113,300 485,000 -12.0
17/05/2022
15.38
 3,919,900 14.45 15.40 14.22 214,300 50,900 5.4
16/05/2022
14.45
 2,422,200 13.98 14.73 14.08 132,000 95,000 1.1
13/05/2022
13.98
 3,558,200 14.73 14.92 13.70 734,100 495,400 6.8
12/05/2022
14.73
 2,322,400 15.59 15.59 14.52 26,800 147,000 -3.9
11/05/2022
15.59
 3,606,600 15.52 15.59 14.82 377,300 174,500 6.8
10/05/2022
15.52
 5,931,000 14.73 15.66 14.22 136,600 448,400 -10.4
09/05/2022
14.73
 2,197,900 15.66 15.78 14.64 151,400 183,700 -1.0
06/05/2022
15.66
 2,046,700 15.94 16.06 15.50 32,100 24,000 0.3
05/05/2022
15.94
 7,805,500 14.92 15.94 15.15 2,128,400 136,500 66.4
04/05/2022
14.92
 1,643,600 15.66 15.71 14.92 500 12,800 -0.4
29/04/2022
15.66
 3,022,600 15.66 16.06 15.47 327,200 28,500 10.1
28/04/2022
15.66
 1,822,600 16.22 16.27 15.66 7,600 470,500 -15.8
27/04/2022
16.22
 2,244,300 16.29 16.31 15.59 44,200 698,800 -22.4
26/04/2022
16.29
 3,801,700 16.08 16.34 15.10 78,200 423,200 -12.1
25/04/2022
16.08
 3,408,500 16.41 16.64 15.26 246,400 59,500 6.3
22/04/2022
16.41
 2,544,600 16.22 16.78 16.22 162,900 14,200 5.3
21/04/2022
16.22
 3,722,600 16.55 16.92 15.89 510,500 106,700 14.4
20/04/2022
16.55
 3,759,500 16.87 17.29 16.55 218,000 42,400 6.4
19/04/2022
16.87
 1,927,100 17.67 17.76 16.87 257,400 59,900 7.3
18/04/2022
17.67
 3,139,300 17.41 17.85 17.25 743,200 142,000 22.7
15/04/2022
17.41
 5,117,800 18.20 18.32 17.41 98,300 1,059,900 -36.0
14/04/2022
18.20
 2,541,800 18.64 18.64 18.18 117,900 17,000 4.0
13/04/2022
18.64
 5,941,400 17.74 18.74 17.74 155,300 23,200 5.2
12/04/2022
17.74
 3,022,200 18.74 18.85 17.74 172,500 159,900 0.5
08/04/2022
18.74
 3,486,300 19.11 19.20 18.74 638,400 26,800 24.9
07/04/2022
19.11
 8,696,600 19.18 19.44 18.97 1,024,100 266,300 31.0
06/04/2022
19.18
 6,695,600 19.02 19.30 18.74 572,800 10,100 22.9
05/04/2022
19.02
 4,682,200 19.23 19.37 18.97 327,500 65,800 10.7
04/04/2022
19.23
 6,600,400 19.23 19.48 19.16 306,300 187,300 4.9
01/04/2022
19.23
 11,121,000 18.71 19.37 18.64 61,600 24,900 1.5
31/03/2022
18.71
 2,433,800 18.64 19.02 18.69 58,900 63,900 -0.2
30/03/2022
18.64
 5,350,100 18.78 19.09 18.55 39,600 66,600 -1.1
29/03/2022
18.78
 4,909,800 18.39 18.88 18.39 306,100 18,600 11.5
28/03/2022
18.39
 2,993,800 18.60 18.74 18.11 74,800 34,400 1.6
25/03/2022
18.60
 2,187,700 18.69 18.92 18.60 53,100 233,700 -7.2
24/03/2022
18.69
 2,951,000 18.67 18.76 18.55 506,900 333,600 6.9
23/03/2022
18.67
 4,207,000 18.88 19.13 18.64 106,300 26,900 3.2
22/03/2022
18.88
 6,367,200 18.60 19.06 18.57 220,800 14,500 8.4
21/03/2022
18.60
 3,849,800 18.41 18.78 18.43 32,600 34,200 -0.1
18/03/2022
18.41
 1,622,300 18.46 18.64 18.39 96,300 44,200 2.1
17/03/2022
18.46
 3,131,300 18.53 18.83 18.46 229,300 34,200 7.8
16/03/2022
18.53
 2,937,800 18.60 18.83 18.48 0 31,100 -1.2
15/03/2022
18.60
 8,713,700 18.27 18.78 18.22 14,900 117,600 -4.1
14/03/2022
18.27
 2,160,600 18.01 18.41 17.94 48,400 42,400 0.2
11/03/2022
18.01
 2,509,400 18.18 18.41 17.97 47,200 34,000 0.5
10/03/2022
18.18
 2,043,100 18.08 18.55 18.15 98,800 48,100 2.0
09/03/2022
18.08
 2,653,800 18.08 18.34 18.08 39,800 3,000 1.4
08/03/2022
18.08
 5,092,700 18.18 18.64 17.87 46,500 136,800 -3.6
07/03/2022
18.18
 10,005,000 18.99 18.99 17.94 251,900 2,189,100 -76.1
04/03/2022
18.99
 5,107,000 19.34 19.46 18.88 1,800 926,900 -38.0
03/03/2022
19.34
 4,590,700 19.32 19.69 19.16 151,900 97,200 2.2
02/03/2022
19.32
 8,271,600 19.95 20.18 19.16 57,100 376,600 -13.5
01/03/2022
19.95
 11,884,800 19.69 20.14 19.53 1,073,600 147,200 39.6
28/02/2022
19.69
 5,548,200 19.55 19.81 19.11 1,071,700 11,400 44.7
25/02/2022
19.55
 10,795,200 19.23 19.93 19.25 528,700 50,500 20.1
24/02/2022
19.23
 4,957,200 19.86 19.86 18.78 412,800 458,400 -1.9
23/02/2022
19.86
 16,076,300 19.34 20.14 19.32 601,600 51,900 23.3
22/02/2022
19.34
 8,309,400 19.06 19.34 18.83 42,400 112,500 -2.9
21/02/2022
19.06
 3,924,200 19.02 19.06 18.69 596,300 31,700 22.8
18/02/2022
19.02
 3,759,900 19.18 19.20 18.88 350,700 65,200 11.6
17/02/2022
19.18
 3,081,100 18.83 19.18 18.78 52,100 80,000 -1.2
16/02/2022
18.83
 2,879,600 18.99 19.16 18.81 44,200 8,200 1.5
15/02/2022
18.99
 3,153,900 18.64 19.13 18.74 76,500 353,900 -11.3
14/02/2022
18.64
 7,405,700 19.97 19.97 18.64 617,900 161,900 19.3
11/02/2022
19.97
 15,984,500 19.20 20.02 19.02 187,600 84,600 4.3
10/02/2022
19.20
 3,954,300 19.34 19.48 19.02 784,900 413,600 15.4
09/02/2022
19.34
 5,316,900 19.58 19.74 19.30 556,000 333,000 9.4
08/02/2022
19.58
 5,776,900 19.44 19.76 19.25 714,100 436,200 11.6
07/02/2022
19.44
 5,806,800 19.55 19.86 19.25 812,900 580,200 9.8
28/01/2022
19.55
 15,526,500 18.74 19.72 18.64 1,722,500 88,600 68.2
27/01/2022
18.74
 7,264,800 18.27 18.88 18.27 2,340,300 34,500 91.7
26/01/2022
18.27
 10,946,400 18.53 18.90 18.27 17,200 43,200 -1.0
25/01/2022
18.53
 8,957,900 17.60 18.64 17.57 1,288,400 46,800 48.4
24/01/2022
17.60
 6,820,100 18.64 18.88 17.34 154,800 188,400 -1.5

Chính sách bảo mật | Điều khoản sử dụng |