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)
06/09/2022
13.05
 1,348,000 13.05 13.12 12.89 109,500 201,900 -2.6
05/09/2022
13.05
 1,827,200 13.05 13.28 12.93 142,200 3,600 3.9
31/08/2022
13.05
 585,300 13.00 13.12 12.84 100 10,000 -0.3
30/08/2022
13.00
 821,500 12.91 13.14 12.91 4,000 9,500 -0.2
29/08/2022
12.91
 2,031,300 13.24 13.24 12.63 0 142,200 -3.9
26/08/2022
13.24
 1,359,300 13.42 13.47 13.21 12,900 100 0.4
25/08/2022
13.42
 1,687,100 13.10 13.47 13.12 398,896 350,796 1.4
24/08/2022
13.10
 1,183,300 13.05 13.17 13.03 0 0 0.2
23/08/2022
13.05
 1,225,800 13.00 13.05 12.82 18,600 12,900 0.2
22/08/2022
13.00
 1,455,600 13.24 13.24 12.93 110,195 145,795 -1.0
19/08/2022
13.24
 1,464,800 13.38 13.42 13.19 15,900 0 0.5
18/08/2022
13.38
 2,094,800 13.38 13.42 13.19 36,500 18,600 0.5
17/08/2022
13.38
 1,323,000 13.45 13.49 13.38 500 16,500 -0.5
16/08/2022
13.45
 1,398,100 13.49 13.54 13.40 46,100 15,900 0.9
15/08/2022
13.49
 3,271,800 13.33 13.66 13.38 37,400 57,500 -0.6
12/08/2022
13.33
 1,013,100 13.28 13.35 13.21 36,400 500 1.0
11/08/2022
13.28
 2,561,900 13.19 13.56 13.17 417,700 46,100 10.6
10/08/2022
13.19
 1,904,100 13.33 13.38 13.17 13,400 37,400 -0.7
09/08/2022
13.33
 2,334,000 13.31 13.49 13.24 248,900 36,400 6.1
08/08/2022
13.31
 2,285,100 13.42 13.59 13.21 0 417,700 -11.9
05/08/2022
13.42
 1,921,300 13.42 13.61 13.28 227,300 13,400 6.2
04/08/2022
13.42
 5,311,300 13.05 13.61 13.17 193,000 283,900 -2.6
03/08/2022
13.05
 2,573,400 12.89 13.10 12.72 10,200 0 0.3
02/08/2022
12.89
 2,302,300 12.70 12.96 12.72 35,800 227,300 -5.3
01/08/2022
12.70
 1,942,000 12.40 12.79 12.61 26,000 191,700 -4.5
29/07/2022
12.40
 3,021,600 12.68 12.86 12.40 15,000 11,500 0.1
28/07/2022
12.68
 2,373,300 12.56 12.96 12.61 0 35,800 -1.0
27/07/2022
12.56
 1,623,200 12.58 12.63 12.35 111,300 0 3.0
26/07/2022
12.58
 1,261,300 12.77 12.86 12.58 3,100 41,000 -1.0
25/07/2022
12.77
 1,365,400 13.07 13.07 12.72 1,000 18,400 -0.5
22/07/2022
13.07
 2,447,800 13.19 13.35 13.03 502,900 597,700 22.7
21/07/2022
13.19
 2,614,000 13.26 13.35 13.07 578,000 65,200 14.5
20/07/2022
13.26
 3,076,300 12.65 13.28 12.68 49,600 1,000 1.4
19/07/2022
12.65
 807,800 12.70 12.72 12.47 41,700 101,700 -1.6
18/07/2022
12.70
 1,343,100 12.63 12.82 12.65 440,000 122,200 8.7
15/07/2022
12.63
 1,418,200 12.54 12.82 12.58 2,500 0 0.1
14/07/2022
12.54
 678,000 12.42 12.61 12.35 100 42,600 -1.1
13/07/2022
12.42
 1,522,200 12.44 12.82 12.14 200 45,100 -1.2
12/07/2022
12.44
 629,500 12.12 12.47 12.14 15,700 62,300 -1.2
11/07/2022
12.12
 1,301,000 12.63 12.63 12.12 11,500 185,400 -4.5
08/07/2022
12.63
 1,153,300 12.79 12.98 12.58 377,300 174,500 -4.5
07/07/2022
12.79
 1,466,500 12.56 12.89 12.44 654,300 422,200 6.4
06/07/2022
12.56
 1,497,300 12.82 12.96 12.31 2,000 528,200 -14.2
05/07/2022
12.82
 2,314,300 12.72 13.03 12.61 17,400 434,400 -11.5
04/07/2022
12.72
 575,300 12.72 12.96 12.68 26,200 105,200 -2.2
01/07/2022
12.72
 898,800 12.65 12.86 12.31 17,900 16,700 0.0
30/06/2022
12.65
 1,757,700 12.77 13.05 12.65 170,000 48,800 3.3
29/06/2022
12.77
 1,929,300 12.86 13.19 12.63 373,000 414,100 -1.0
28/06/2022
12.86
 2,059,500 12.44 13.05 12.56 576,200 97,500 13.2
27/06/2022
12.44
 1,953,200 12.12 12.65 12.12 1,216,300 198,000 27.4
24/06/2022
12.12
 906,300 12.35 12.42 12.12 63,600 328,500 -6.9
23/06/2022
12.35
 1,838,200 12.21 12.35 11.98 502,900 597,700 -2.5
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

Chính sách bảo mật | Điều khoản sử dụng |