Ngân hàng TMCP Tiên Phong (tpb)

16
-0.05
(-0.31%)
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
(2026-02-11) 		-1.30 -7.49% 388,776,800 -12,382,900 -217.3
15.70
18.65
16
2 tháng
(2026-01-12) 		-2.15 -11.81% 608,680,900 -16,101,700 -283.0
15.70
18.65
16
3 tháng
(2025-12-15) 		-0.30 -1.83% 798,037,800 -5,047,500 -95.1
15.70
18.65
16
6 tháng
(2025-09-15) 		-2.81 -14.89% 1,614,855,200 -3,232,000 -68.3
15.70
19.05
16
12 tháng
(2025-03-18) 		1.62 11.25% 4,728,798,600 -81,642,168 -1,382.8
10.39
21
16
24 tháng
(2024-03-25) 		2.37 17.34% 7,559,979,500 -99,662,759 -1,634.7
10.39
21
16
36 tháng
(2023-03-29) 		4.72 41.70% 9,355,826,200 -151,578,932 -2,610.9
10.39
21
16
60 tháng
(2021-04-08) 		6.07 60.85% 11,751,538,800 -119,496,040 -1,285.1
9.02
21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
16.71
 5,754,000 16.66 17.23 16.59 417,100 300,100 5.8
01/12/2021
16.66
 5,480,300 15.57 16.66 15.47 132,300 180,800 -2.7
30/11/2021
15.57
 6,316,500 16.30 16.54 15.36 66,300 104,700 -1.8
29/11/2021
16.30
 2,410,200 16.40 16.57 16.05 246,500 73,200 8.0
26/11/2021
16.40
 3,319,200 16.99 16.99 16.40 600 30,400 -1.4
25/11/2021
16.99
 4,304,700 16.95 17.09 16.62 127,100 199,100 -3.5
24/11/2021
16.95
 7,302,100 16.81 17.21 16.47 471,600 1,459,500 -48.6
23/11/2021
16.81
 7,755,400 16.05 16.81 16.05 435,500 26,600 19.4
22/11/2021
16.05
 10,239,600 15.02 16.05 15.02 816,700 2,605,500 -83.3
19/11/2021
15.02
 3,155,700 14.83 15.36 14.79 15,200 906,900 -38.9
18/11/2021
14.83
 2,206,300 14.93 14.95 14.83 268,900 587,800 -13.8
17/11/2021
14.93
 1,572,000 15.09 15.19 14.92 1,600 277,000 -12.0
16/11/2021
15.09
 2,533,500 15.17 15.26 15.09 20,900 268,100 -10.9
15/11/2021
15.17
 2,505,800 15.02 15.26 15.02 136,000 0 6.0
12/11/2021
15.02
 1,388,100 14.85 15.12 14.74 4,800 0 0.2
11/11/2021
14.85
 2,416,900 15.19 15.23 14.78 226,100 765,600 -23.2
10/11/2021
15.19
 1,869,200 14.98 15.19 14.86 278,000 24,400 11.0
09/11/2021
14.98
 2,345,100 15.12 15.19 14.92 0 342,000 -15.0
08/11/2021
15.12
 4,557,700 15.02 15.21 15.09 4,128,300 3,475,000 28.7
05/11/2021
15.02
 2,881,900 15.11 15.24 14.92 223,600 1,000,000 -33.9
04/11/2021
15.11
 2,000,700 15.26 15.28 15.07 277,900 0 11.5
03/11/2021
15.26
 4,896,100 15.12 15.42 15.09 0 908,200 -40.0
02/11/2021
15.12
 4,763,800 14.98 15.26 14.98 0 1,500 -0.1
01/11/2021
14.98
 3,171,500 15.48 15.48 14.81 0 500,000 -21.8
29/10/2021
15.48
 4,835,600 15.33 15.52 15.17 0 0 0
28/10/2021
15.33
 5,366,700 14.95 15.36 15.02 0 0 0
27/10/2021
14.95
 1,765,600 14.67 15.02 14.67 0 0 0
26/10/2021
14.67
 2,109,700 14.50 14.69 14.40 0 0 0
25/10/2021
14.50
 3,636,400 14.92 14.98 14.50 0 0 0
22/10/2021
14.92
 2,608,400 15.09 15.19 14.88 0 0 0
21/10/2021
15.09
 3,518,900 15.23 15.35 15.09 0 0 0
20/10/2021
15.23
 3,448,400 15.16 15.36 15.05 0 0 0
19/10/2021
15.16
 1,757,300 15.19 15.28 14.95 100 0 0.0
18/10/2021
15.19
 5,380,700 15.04 15.30 15.07 0 0 0
15/10/2021
15.04
 8,141,800 14.60 15.09 14.69 900 0 0.0
14/10/2021
14.60
 3,529,900 14.64 14.73 14.50 0 100 -0.0
13/10/2021
14.64
 2,308,600 14.74 14.78 14.60 8,800 700 0.3

Chính sách bảo mật | Điều khoản sử dụng |