Ngân hàng TMCP Tiên Phong (tpb)

17.40
-0.20
(-1.14%)
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
(2025-11-05) 		0.70 4.14% 152,406,600 10,194,000 178.4
16.50
17.60
17.40
2 tháng
(2025-10-06) 		-1.30 -6.90% 558,166,400 9,143,400 155.7
16.50
19.05
17.40
3 tháng
(2025-09-08) 		-0.83 -4.50% 912,176,800 4,336,900 66.1
16.50
19.05
17.40
6 tháng
(2025-06-09) 		5.17 41.61% 2,981,305,400 49,019,083 421.0
12.43
21
17.40
12 tháng
(2024-12-10) 		3.08 21.25% 4,597,993,500 -124,489,930 -2,065.0
10.39
21
17.40
24 tháng
(2023-12-18) 		5.43 44.66% 7,443,187,600 -120,162,001 -2,016.7
10.39
21
17.40
36 tháng
(2022-12-21) 		7.53 74.82% 8,866,592,100 -143,596,640 -2,463.8
9.79
21
17.40
60 tháng
(2020-12-31) 		8.35 90.21% 11,148,957,130 -111,644,830 -1,145.8
8.06
21
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
18.64
 8,225,000 18.46 19.11 18.48 9,000 158,700 -6.1
20/01/2022
18.46
 7,434,600 18.32 18.81 18.29 222,600 52,300 6.7
19/01/2022
18.32
 6,653,400 18.13 18.78 17.99 67,200 82,500 -0.6
18/01/2022
18.13
 9,953,400 19.27 19.27 18.06 205,600 983,700 -30.9
17/01/2022
19.27
 4,785,900 19.53 19.67 19.02 659,100 534,900 5.4
14/01/2022
19.53
 5,566,400 19.65 19.83 19.39 90,200 44,700 1.9
13/01/2022
19.65
 17,622,800 20.04 20.51 19.62 153,400 1,041,300 -38.6
12/01/2022
20.04
 18,620,300 18.74 20.04 18.64 231,100 49,000 7.5
11/01/2022
18.74
 4,830,300 18.85 19.34 18.64 93,000 79,300 0.5
10/01/2022
18.85
 4,219,100 19.11 19.55 18.85 239,100 38,000 8.0
07/01/2022
19.11
 4,150,700 19.58 19.76 19.11 67,800 263,900 -8.1
06/01/2022
19.58
 5,190,400 19.58 20.04 19.25 82,600 283,400 -8.4
05/01/2022
19.58
 3,828,100 19.93 19.93 19.53 77,800 460,900 -16.2
04/01/2022
19.93
 11,034,900 19.13 20.16 19.25 46,700 165,500 -5.1
31/12/2021
19.13
 3,726,100 18.99 19.74 19.11 0 14,500 -0.6
30/12/2021
18.99
 3,226,200 19.27 19.30 18.90 57,700 11,000 1.9
29/12/2021
19.27
 5,365,300 19.60 19.79 19.18 60,700 39,300 0.9
28/12/2021
19.60
 8,593,600 18.99 19.67 18.64 62,400 52,700 0.4
27/12/2021
18.99
 9,038,200 18.29 19.39 18.27 114,300 193,200 -3.4
24/12/2021
18.29
 7,855,000 17.11 18.29 16.99 98,300 62,000 1.4
23/12/2021
17.11
 4,598,100 17.71 17.99 16.64 405,800 82,100 11.9
22/12/2021
17.71
 5,929,700 18.08 18.41 17.67 76,400 430,800 -13.8
21/12/2021
18.08
 3,634,600 18.55 18.55 17.94 39,800 1,201,700 -45.2
20/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
20/12/2021
18.55
 8,238,900 17.71 18.64 18.04 118,700 764,100 -25.3
17/12/2021
17.71
 4,365,800 17.68 17.78 17.40 170,600 11,100 8.2
16/12/2021
17.68
 4,016,000 17.95 18.20 17.68 595,000 117,200 24.8
15/12/2021
17.95
 4,599,700 17.44 18.20 17.23 88,900 23,800 3.3
14/12/2021
17.44
 2,339,500 17.44 17.71 17.09 192,300 0 9.7
13/12/2021
17.44
 4,682,900 17.95 18.09 17.26 388,900 624,300 -11.9
10/12/2021
17.95
 8,180,500 17.68 18.47 17.54 30,100 448,800 -21.8
09/12/2021
17.68
 2,544,400 17.64 17.95 17.40 25,500 91,400 -3.4
08/12/2021
17.64
 9,186,000 16.50 17.64 16.61 94,300 36,600 2.9
07/12/2021
16.50
 2,257,700 16.23 16.75 16.07 45,200 73,100 -1.3
06/12/2021
16.23
 4,309,000 16.23 16.50 15.54 424,100 1,042,500 -28.7
03/12/2021
16.23
 3,624,400 16.71 16.92 16.23 73,200 521,600 -21.4

Chính sách bảo mật | Điều khoản sử dụng |