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) 		0.20 1.18% 261,507,900 -750,300 -16.4
16.60
18.20
17.20
2 tháng
(2025-11-28) 		-0.20 -1.16% 431,030,900 8,617,000 145.4
16.35
18.20
17.20
3 tháng
(2025-10-29) 		-0.19 -1.07% 598,307,200 12,473,100 213.7
16.35
18.20
17.20
6 tháng
(2025-07-31) 		2.15 14.36% 2,654,702,400 11,988,502 135.2
14.95
21
17.20
12 tháng
(2025-02-03) 		2.72 18.89% 4,731,676,200 -116,408,885 -1,934.1
10.39
21
17.20
24 tháng
(2024-02-07) 		3.78 28.40% 7,525,757,000 -95,790,994 -1,587.2
10.39
21
17.20
36 tháng
(2023-02-13) 		6.38 59.51% 9,034,733,800 -138,981,161 -2,392.0
10.39
21
17.20
60 tháng
(2021-02-22) 		7.47 77.52% 11,440,658,200 -106,919,340 -1,068.7
9.02
21
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
14.74
 1,868,600 14.88 14.95 14.74 0 1,000 -0.0
11/10/2021
14.88
 4,961,600 14.55 14.88 14.52 46,000 0 0
08/10/2021
14.55
 3,133,300 14.50 14.74 14.43 220,200 20,000 8.6
07/10/2021
14.50
 4,681,500 14.60 14.66 14.43 400 0 0.0
06/10/2021
14.60
 8,403,600 14.67 14.90 14.47 2,745,200 46,000 115.3
05/10/2021
14.67
 9,289,100 14.50 14.71 14.36 27,254,800 220,200 1,199.3
04/10/2021
14.50
 13,232,300 14.71 14.81 14.33 80,000 80,400 -0.0
01/10/2021
14.71
 14,912,000 14.36 14.74 14.31 522,329 522,329 0
30/09/2021
14.36
 6,327,900 14.29 14.45 14.19 0 0 0
29/09/2021
14.29
 8,107,000 14.05 14.33 13.91 0 0 0
28/09/2021
14.05
 5,440,500 13.81 14.05 13.50 0 0 0
27/09/2021
13.81
 6,183,100 14.36 14.40 13.81 0 0 0
24/09/2021
14.36
 9,113,500 14.35 14.54 14.26 0 7,000 -0.3
23/09/2021
14.35
 17,971,500 13.84 14.50 13.67 0 0 0
22/09/2021
13.84
 4,172,000 13.81 13.91 13.57 15,900 0 0.6
21/09/2021
13.81
 6,615,400 13.84 13.95 13.64 6,100 0 0.2
20/09/2021
13.84
 8,941,100 14.09 14.43 13.64 300 0 0.0
17/09/2021
14.09
 11,835,000 13.34 14.09 13.33 200 0 0.0
16/09/2021
13.34
 5,226,100 13.21 13.57 13.19 80,000 102,000 -0.9
15/09/2021
13.21
 6,953,500 12.98 13.29 12.77 0 0 0
14/09/2021
12.98
 6,127,000 13.15 13.26 12.96 0 500 -0.0
13/09/2021
13.15
 6,969,300 12.91 13.36 12.88 0 0 0
10/09/2021
12.91
 7,832,100 13.05 13.29 12.91 0 0 0
09/09/2021
13.05
 12,528,300 12.46 13.09 12.38 0 0 0
08/09/2021
12.46
 6,472,700 12.57 12.76 12.43 0 0 0
07/09/2021
12.57
 11,320,500 12.02 12.60 12.02 0 0 0
06/09/2021
12.02
 4,847,800 11.81 12.15 11.86 0 0 0
01/09/2021
11.81
 2,358,900 11.77 11.91 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |