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)
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
31/08/2021
11.77
 1,914,500 11.96 12.08 11.74 0 0 0
30/08/2021
11.96
 2,214,900 11.74 12.03 11.72 0 0 0
27/08/2021
11.74
 2,387,500 11.77 12.00 11.55 0 0 0
26/08/2021
11.77
 3,452,600 12.05 12.14 11.77 9,600 0 0.3
25/08/2021
12.05
 3,063,600 11.76 12.05 11.60 0 0 0
24/08/2021
11.76
 3,121,900 11.67 11.81 11.60 0 0 0
23/08/2021
11.67
 4,981,600 12.08 12.15 11.67 0 9,600 -0.3
20/08/2021
12.08
 6,442,500 12.67 12.67 11.81 0 0 0
19/08/2021
12.67
 3,203,000 12.86 12.86 12.58 0 0 0
18/08/2021
12.86
 2,954,100 12.90 12.98 12.77 0 0 0
17/08/2021
12.90
 4,819,100 12.81 13.07 12.77 0 0 0
16/08/2021
12.81
 6,804,300 12.57 12.86 12.43 0 0 0
13/08/2021
12.57
 3,475,900 12.57 12.60 12.29 20,700 0 0
12/08/2021
12.57
 3,106,500 12.77 12.81 12.57 500 0 0.0
11/08/2021
12.77
 13,559,700 12.43 12.95 12.36 0 0 0
10/08/2021
12.43
 3,413,600 12.39 12.50 12.22 0 20,700 -0.7
09/08/2021
12.39
 3,632,200 12.26 12.39 12.07 0 500 -0.0
06/08/2021
12.26
 3,867,300 12.39 12.53 12.24 0 0 0
05/08/2021
12.39
 4,879,300 12.12 12.39 12.12 0 500 -0.0
04/08/2021
12.12
 9,425,000 11.93 12.33 11.96 0 0 0
03/08/2021
11.93
 3,921,100 11.89 12.03 11.77 0 0 0
02/08/2021
11.89
 6,590,300 12.08 12.12 11.89 0 0 0
30/07/2021
12.08
 5,460,700 11.98 12.19 11.98 1,300 0 0.0
29/07/2021
11.98
 7,422,900 11.81 12.08 11.86 0 0 0
28/07/2021
11.81
 5,651,400 11.77 11.98 11.67 0 0 0
27/07/2021
11.77
 9,483,900 11.36 11.84 11.46 0 1,300 -0.0
26/07/2021
11.36
 7,083,400 11.39 11.55 11.20 1,400 0 0.0
23/07/2021
11.39
 6,293,200 11.69 11.69 11.39 500 0 0.0
22/07/2021
11.69
 6,179,900 11.43 11.69 11.29 700 0 0.0
21/07/2021
11.43
 5,750,900 11.39 11.57 11.36 0 7,000 -0.2
20/07/2021
11.39
 7,650,000 10.89 11.39 10.84 0 500 -0.0
19/07/2021
10.89
 5,202,600 11.70 11.70 10.89 0 700 -0.0
16/07/2021
11.70
 1,930,300 11.64 11.88 11.67 0 0 0
15/07/2021
11.64
 3,272,200 11.39 11.89 11.26 0 0 0
14/07/2021
11.39
 5,212,700 12.02 12.08 11.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |