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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |