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)
18/02/2021
9.62
 1,481,100 9.56 9.62 9.46 0 0 0
17/02/2021
9.56
 1,709,300 9.27 9.56 9.29 0 0 0
09/02/2021
9.27
 1,529,600 9.05 9.32 8.94 0 0 0
08/02/2021
9.05
 2,133,900 9.22 9.29 8.63 0 0 0
05/02/2021
9.22
 1,117,600 9.15 9.37 9.05 0 0 0
04/02/2021
9.15
 1,119,000 9.25 9.29 8.80 9,300 0 0.3
03/02/2021
9.25
 1,899,400 8.74 9.34 8.84 16,300 0 0.4
02/02/2021
8.74
 1,646,100 8.41 8.80 8.29 12,500 0 0.3
01/02/2021
8.41
 1,379,600 8.61 8.96 8.27 0 9,300 -0.2
29/01/2021
8.61
 3,775,400 8.06 8.61 7.60 0 16,300 -0.4
28/01/2021
8.06
 4,594,000 8.67 8.67 8.06 0 12,500 -0.3
27/01/2021
8.67
 2,839,900 9.22 9.22 8.60 0 0 0
26/01/2021
9.22
 2,712,200 9.43 9.43 8.98 1,100 0 0.0
25/01/2021
9.43
 1,988,200 9.56 9.58 9.39 0 0 0
22/01/2021
9.56
 2,745,500 9.84 9.84 9.55 0 0 0
21/01/2021
9.84
 3,197,000 9.63 9.98 9.53 2,900 1,100 0.0
20/01/2021
9.63
 3,656,500 9.65 9.77 8.98 0 0 0
19/01/2021
9.65
 4,912,800 9.94 10.10 9.25 0 0 0
18/01/2021
9.94
 4,421,500 9.91 10.19 9.91 0 2,900 -0.1
15/01/2021
9.91
 8,547,500 9.55 10.15 9.63 71,100 0 2.0
14/01/2021
9.55
 2,198,600 9.53 9.60 9.41 0 0 0
13/01/2021
9.53
 4,604,600 9.67 9.74 9.51 0 0 0
12/01/2021
9.67
 2,537,300 9.74 9.79 9.43 100 71,100 -2.0
11/01/2021
9.74
 3,098,700 9.84 9.93 9.67 0 0 0
08/01/2021
9.84
 4,106,300 9.79 9.93 9.70 32,600 0 0.9
07/01/2021
9.79
 3,874,900 9.67 9.91 9.60 0 100 -0.0
06/01/2021
9.67
 3,750,900 9.58 9.91 9.53 0 0 0
05/01/2021
9.58
 2,719,500 9.60 9.74 9.53 33,000 32,600 0.0
04/01/2021
9.60
 3,721,100 9.25 9.63 9.39 5,300 0 0.1
31/12/2020
9.25
 1,784,030 9.17 9.30 9.10 10 0 0.0
30/12/2020
9.17
 1,910,680 9.15 9.32 9.08 94,790 33,000 1.6
29/12/2020
9.15
 1,563,460 9.29 9.29 9.08 2,700 5,320 -0.1
28/12/2020
9.29
 2,166,250 9.37 9.63 9.13 10,000 10 0.3
25/12/2020
9.37
 4,348,120 8.98 9.43 8.67 301,070 94,790 5.2
24/12/2020
8.98
 2,785,860 9.15 9.18 8.51 0 2,700 -0.1
23/12/2020
9.15
 2,570,550 9.53 9.67 8.98 226,030 10,000 6.0
22/12/2020
9.53
 3,622,360 9.18 9.77 9.29 1,187,830 301,070 24.7
21/12/2020
9.18
 4,223,670 8.60 9.18 8.87 944,320 0 24.7
18/12/2020
8.60
 3,473,990 8.11 8.61 8.13 5,127,560 0 118.6
17/12/2020
8.11
 3,057,240 7.84 8.23 7.75 4,300 4,800 -0.0
16/12/2020
7.84
 2,612,110 7.66 7.91 7.68 0 0 0
15/12/2020
7.66
 1,077,470 7.75 7.75 7.66 0 0 0
14/12/2020
7.75
 1,913,000 7.70 7.84 7.66 0 4,300 -0.1
11/12/2020
7.70
 1,785,650 7.66 7.72 7.61 0 0 0
10/12/2020
7.66
 1,978,540 7.75 7.77 7.66 0 0 0
09/12/2020
7.75
 3,548,360 7.61 7.77 7.60 0 0 0
08/12/2020
7.61
 1,964,080 7.60 7.63 7.58 0 0 0
07/12/2020
7.60
 1,778,380 7.56 7.66 7.54 0 0 0
04/12/2020
7.56
 2,515,760 7.49 7.66 7.44 19,930 0 0.4
03/12/2020
7.49
 2,474,760 7.56 7.56 7.46 0 0 0
02/12/2020
7.56
 4,206,070 7.72 7.72 7.51 2,430 0 0.1
01/12/2020
7.72
 2,665,390 7.70 7.92 7.60 0 19,930 -0.4
30/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/218 (Volume + 2.18%, Ratio=0.02)
30/11/2020
7.70
 3,057,830 7.21 7.70 7.42 4,800 0 0.1
27/11/2020
7.21
 3,783,720 7.01 7.21 7.01 0 2,430 -0.1
26/11/2020
7.01
 1,995,910 7.11 7.12 6.98 0 0 0
25/11/2020
7.11
 1,958,840 7.15 7.22 7.09 0 4,800 -0.1
24/11/2020
7.15
 5,979,860 6.94 7.15 6.98 6,200 0 0.2
23/11/2020
6.94
 1,807,420 6.97 6.98 6.88 0 0 0
20/11/2020
6.97
 1,415,320 6.98 7.01 6.94 0 0 0
19/11/2020
6.98
 1,917,270 6.99 7.04 6.97 0 6,200 -0.2
18/11/2020
6.99
 2,058,430 6.90 7.02 6.94 0 0 0
17/11/2020
6.90
 1,698,360 6.84 6.92 6.82 0 0 0
16/11/2020
6.84
 1,617,010 6.87 6.95 6.84 0 0 0
13/11/2020
6.87
 1,526,510 6.84 6.91 6.82 0 0 0
12/11/2020
6.84
 1,254,330 6.82 6.85 6.78 0 0 0
11/11/2020
6.82
 1,884,080 6.78 6.92 6.78 0 0 0
10/11/2020
6.78
 1,607,900 6.92 7.01 6.78 0 0 0
09/11/2020
6.92
 3,670,230 6.63 6.92 6.65 0 0 0
06/11/2020
6.63
 921,120 6.61 6.65 6.58 4,000 0 0.1
05/11/2020
6.61
 1,206,860 6.68 6.71 6.61 0 0 0
04/11/2020
6.68
 1,800,080 6.58 6.70 6.60 0 0 0
03/11/2020
6.58
 1,578,820 6.53 6.64 6.50 8,020 4,000 0.1
02/11/2020
6.53
 1,070,100 6.44 6.54 6.47 8,430 0 0.2
30/10/2020
6.44
 915,230 6.43 6.53 6.33 60 0 0.0
29/10/2020
6.43
 1,949,300 6.25 6.50 6.30 1,200,020 1,208,020 -0.2
28/10/2020
6.25
 1,990,850 6.71 6.71 6.25 0 8,430 -0.2
27/10/2020
6.71
 2,688,920 6.78 6.78 6.61 0 60 -0.0
26/10/2020
6.78
 1,951,470 6.97 7.02 6.78 20 20 0
23/10/2020
6.97
 2,178,010 7.12 7.12 6.97 0 0 0
22/10/2020
7.12
 2,022,830 7.06 7.12 6.92 86,910 0 2.1
21/10/2020
7.06
 4,031,080 7.25 7.29 7.06 70,130 20 1.8
20/10/2020
7.25
 3,335,700 7.21 7.32 7.18 26,200 0 0.7
19/10/2020
7.21
 3,684,050 7.05 7.26 7.04 3,240 0 0.1
16/10/2020
7.05
 3,618,880 7.01 7.21 6.98 19,530 0 0.5
15/10/2020
7.01
 2,932,680 7.06 7.09 7.01 298,820 298,800 0.0
14/10/2020
7.06
 3,276,270 7.02 7.11 7.01 77,400 0 1.9
13/10/2020
7.02
 1,935,520 7.01 7.08 6.94 1,200 0 0.0
12/10/2020
7.01
 2,026,030 7.04 7.12 7.01 12,400 0 0.3
09/10/2020
7.04
 3,478,130 6.95 7.08 6.92 55,680 0 1.4
08/10/2020
6.95
 1,913,730 6.99 7.06 6.91 119,210 100,000 0.5
07/10/2020
6.99
 2,744,360 7.09 7.09 6.98 0 0 0
06/10/2020
7.09
 3,513,190 7.11 7.21 7.02 0 356,730 -9.0
05/10/2020
7.11
 3,570,750 7.02 7.15 7.05 0 19,210 -0.5
02/10/2020
7.02
 3,339,580 6.98 7.09 6.81 0 0 0
01/10/2020
6.98
 4,408,980 6.63 7.02 6.64 0 0 0
30/09/2020
6.63
 2,843,160 6.58 6.68 6.60 0 0 0
29/09/2020
6.58
 1,121,300 6.70 6.75 6.58 0 0 0
28/09/2020
6.70
 1,006,930 6.64 6.78 6.64 0 0 0
25/09/2020
6.64
 1,447,080 6.73 6.74 6.64 0 0 0
24/09/2020
6.73
 1,428,130 6.70 6.75 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |