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)
13/07/2021
12.02
 3,263,000 12.10 12.31 11.74 0 0 0
12/07/2021
12.10
 7,554,300 12.77 12.77 11.89 0 0 0
09/07/2021
12.77
 4,759,000 13.03 13.26 12.43 0 0 0
08/07/2021
13.03
 5,774,600 12.95 13.43 12.84 0 500 0
07/07/2021
12.95
 5,701,400 12.62 13.05 12.29 100 0 0.0
06/07/2021
12.62
 8,022,400 13.57 13.64 12.62 0 0 0
05/07/2021
13.57
 8,382,000 13.03 13.57 13.07 0 0 0
02/07/2021
13.03
 5,091,100 12.84 13.09 12.84 0 100 -0.0
01/07/2021
12.84
 5,441,400 12.69 12.84 12.48 0 0 0
30/06/2021
12.69
 2,831,800 12.88 12.91 12.67 0 0 0
29/06/2021
12.88
 4,886,800 13.00 13.12 12.74 0 0 0
28/06/2021
13.00
 11,082,500 12.39 13.00 12.36 0 100 -0.0
25/06/2021
12.39
 2,778,100 12.31 12.39 12.17 0 0 0
24/06/2021
12.31
 2,873,600 12.34 12.46 12.24 100 0 0.0
23/06/2021
12.34
 2,609,800 12.24 12.45 12.27 0 0 0
22/06/2021
12.24
 3,665,200 12.17 12.43 12.15 0 0 0
21/06/2021
12.17
 3,684,200 12.26 12.46 12.15 0 100 -0.0
18/06/2021
12.26
 2,732,200 12.22 12.41 12.24 0 0 0
17/06/2021
12.22
 3,953,600 12.29 12.43 11.98 12,300 0 0.4
16/06/2021
12.29
 5,993,800 12.43 12.64 12.08 1,000 0 0.0
15/06/2021
12.43
 3,629,500 12.53 12.60 12.26 0 700 -0.0
14/06/2021
12.53
 3,289,600 12.64 12.77 12.36 54,500 15,000 1.5
11/06/2021
12.64
 5,631,100 12.17 12.77 12.17 1,600 1,000 0.0
10/06/2021
12.17
 3,283,700 12.39 12.74 12.17 0 0 0
09/06/2021
12.39
 5,857,500 12.08 12.57 11.74 7,200 54,500 -1.7
08/06/2021
12.08
 5,103,800 12.84 12.95 11.95 0 1,600 -0.1
07/06/2021
12.84
 5,115,100 13.47 13.47 12.60 0 3,500 -0.1
04/06/2021
13.47
 4,796,400 13.21 14.12 12.95 0 7,200 -0.3
03/06/2021
13.21
 5,342,100 12.84 13.22 12.84 0 0 0
02/06/2021
12.84
 5,058,600 13.05 13.05 12.64 0 0 0
01/06/2021
13.05
 6,046,600 12.93 13.33 12.93 2,010,000 0 77.2
31/05/2021
12.93
 3,844,900 12.46 12.95 12.46 0 0 0
28/05/2021
12.46
 6,656,000 12.12 12.46 12.03 1,200 0 0.0
27/05/2021
12.12
 7,594,100 12.41 12.43 11.91 100,000 301,000 -71.8
26/05/2021
12.41
 7,918,500 12.12 12.43 12.12 1,000,000 3,010,000 -71.8
25/05/2021
12.12
 6,027,300 11.51 12.20 11.58 80,000 1,200 2.6
24/05/2021
11.51
 7,400,000 11.39 11.57 11.26 0 0 0
21/05/2021
11.39
 6,207,600 11.39 11.57 11.27 0 300 -0.0
20/05/2021
11.39
 6,273,700 11.36 11.58 11.34 0 80,000 -2.6
19/05/2021
11.36
 6,049,900 11.08 11.36 11.08 0 0 0
18/05/2021
11.08
 6,628,100 11.26 11.26 10.91 200,900 200,000 0.0
17/05/2021
11.26
 6,851,800 11.03 11.36 11.08 0 1,000 -0.0
14/05/2021
11.03
 7,273,700 10.88 11.12 10.88 10,000 0 0.3
13/05/2021
10.88
 8,058,500 11.03 11.22 10.88 0 900 -0.0
12/05/2021
11.03
 7,670,600 10.70 11.03 10.56 13,900 0 0.4
11/05/2021
10.70
 9,406,500 10.74 11.12 10.70 0 10,000 -0.3
10/05/2021
10.74
 14,127,900 10.05 10.74 10.01 0 200 -0.0
07/05/2021
10.05
 11,689,700 9.72 10.20 9.63 100,000 114,000 -0.4
06/05/2021
9.72
 3,732,900 9.89 9.98 9.70 0 0 0
05/05/2021
9.89
 5,462,800 9.67 9.94 9.68 0 0 0
04/05/2021
9.67
 4,210,300 9.46 9.67 9.29 0 0 0
29/04/2021
9.46
 6,020,100 9.41 9.60 9.39 0 0 0
28/04/2021
9.41
 2,403,800 9.36 9.48 9.29 0 0 0
27/04/2021
9.36
 1,963,700 9.37 9.48 9.29 0 0 0
26/04/2021
9.37
 2,466,600 9.67 9.67 9.36 0 0 0
23/04/2021
9.67
 3,974,200 9.32 9.67 9.25 30,100 0 0.8
22/04/2021
9.32
 4,524,000 9.60 9.82 9.32 271,000 0 7.6
20/04/2021
9.60
 4,568,500 9.77 9.86 9.55 0 0 0
19/04/2021
9.77
 4,273,500 9.56 9.77 9.46 0 30,100 -0.8
16/04/2021
9.56
 9,357,800 9.94 9.94 9.48 404,820 672,520 -7.5
15/04/2021
9.94
 5,927,900 10.24 10.25 9.94 67,200 0 2.0
14/04/2021
10.24
 4,211,400 10.22 10.27 10.01 0 0 0
13/04/2021
10.22
 13,381,000 10.06 10.60 10.12 0 3,300 -0.1
12/04/2021
10.06
 7,405,300 9.94 10.06 9.94 287,100 91,900 5.7
09/04/2021
9.94
 2,837,100 9.98 10.01 9.87 0 0 0
08/04/2021
9.98
 4,230,200 9.94 10.06 9.91 0 1,000 -0.0
07/04/2021
9.94
 8,769,900 9.72 10.08 9.70 3,000 287,100 -8.2
06/04/2021
9.72
 5,698,500 9.81 9.81 9.67 4,900 0 0.1
05/04/2021
9.81
 3,468,800 9.77 9.91 9.75 0 0 0
02/04/2021
9.77
 3,197,300 9.67 9.94 9.74 0 3,000 -0.1
01/04/2021
9.67
 4,129,700 9.62 9.72 9.58 0 5,000 -0.1
31/03/2021
9.62
 2,172,200 9.60 9.68 9.55 0 0 0
30/03/2021
9.60
 2,611,900 9.46 9.60 9.46 0 0 0
29/03/2021
9.46
 2,164,500 9.22 9.46 9.27 0 0 0
26/03/2021
9.22
 5,041,800 9.29 9.29 8.87 0 0 0
25/03/2021
9.29
 5,221,400 9.30 9.48 9.24 0 0 0
24/03/2021
9.30
 6,669,100 9.77 9.77 9.29 0 0 0
23/03/2021
9.77
 4,377,900 9.94 9.98 9.67 0 0 0
22/03/2021
9.94
 3,471,700 9.98 10.08 9.91 0 0 0
19/03/2021
9.98
 6,947,000 10.01 10.10 9.89 0 0 0
18/03/2021
10.01
 5,781,900 9.91 10.08 9.91 0 3,000 -0.1
17/03/2021
9.91
 3,656,000 9.84 9.94 9.75 0 0 0
16/03/2021
9.84
 3,011,500 9.91 9.98 9.74 1,000 0 0.0
15/03/2021
9.91
 4,597,200 9.87 10.01 9.89 0 3,000 -0.1
12/03/2021
9.87
 5,823,500 9.87 10.06 9.86 0 1,000 -0.0
11/03/2021
9.87
 5,008,800 9.82 9.96 9.84 0 1,000 -0.0
10/03/2021
9.82
 2,567,700 9.81 9.89 9.67 0 0 0
09/03/2021
9.81
 3,367,100 9.84 9.94 9.60 0 2,000 -0.1
08/03/2021
9.84
 4,699,200 9.84 10.08 9.81 0 0 0
05/03/2021
9.84
 6,168,400 9.89 10.01 9.56 0 0 0
04/03/2021
9.89
 4,032,100 10.27 10.32 9.84 0 0 0
03/03/2021
10.27
 5,889,600 10.27 10.70 10.25 0 15,300 -0.5
02/03/2021
10.27
 17,188,900 9.67 10.34 9.72 0 6,100 -0.2
01/03/2021
9.67
 3,672,800 9.51 9.74 9.60 2,000 100 0.1
26/02/2021
9.51
 1,406,800 9.44 9.56 9.29 0 0 0
25/02/2021
9.44
 1,739,500 9.46 9.49 9.32 0 5,100 -0.1
24/02/2021
9.46
 1,909,800 9.65 9.70 9.25 0 2,000 -0.1
23/02/2021
9.65
 2,963,500 9.63 9.70 9.53 0 0 0
22/02/2021
9.63
 3,988,300 9.56 9.87 9.58 0 6,500 -0.2
19/02/2021
9.56
 1,768,000 9.62 9.63 9.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |