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)
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
23/09/2020
6.70
 1,634,160 6.75 6.84 6.70 0 0 0
22/09/2020
6.75
 2,864,060 6.70 6.92 6.67 0 0 0
21/09/2020
6.70
 1,445,490 6.71 6.80 6.68 0 0 0
18/09/2020
6.71
 2,844,100 6.49 6.77 6.46 0 0 0
17/09/2020
6.49
 1,330,110 6.49 6.51 6.46 0 0 0
16/09/2020
6.49
 1,310,010 6.49 6.51 6.46 0 0 0
15/09/2020
6.49
 1,276,570 6.51 6.53 6.46 0 0 0
14/09/2020
6.51
 1,036,980 6.54 6.58 6.50 0 0 0
11/09/2020
6.54
 1,144,310 6.57 6.57 6.50 0 0 0
10/09/2020
6.57
 1,455,720 6.50 6.58 6.50 0 0 0
09/09/2020
6.50
 1,336,480 6.49 6.51 6.40 0 0 0
08/09/2020
6.49
 1,094,670 6.44 6.53 6.44 0 0 0
07/09/2020
6.44
 1,393,600 6.54 6.61 6.44 0 0 0
04/09/2020
6.54
 378,370 6.65 6.65 6.50 0 0 0
03/09/2020
6.65
 375,140 6.61 6.67 6.50 0 0 0
01/09/2020
6.61
 565,870 6.36 6.70 6.39 0 0 0
31/08/2020
6.36
 214,630 6.30 6.39 6.30 0 0 0
28/08/2020
6.30
 266,980 6.30 6.33 6.26 0 0 0
27/08/2020
6.30
 128,510 6.30 6.33 6.22 0 0 0
26/08/2020
6.30
 150,080 6.34 6.36 6.30 0 0 0
25/08/2020
6.34
 281,750 6.33 6.34 6.27 0 0 0
24/08/2020
6.33
 457,370 6.22 6.43 6.30 0 0 0
21/08/2020
6.22
 219,380 6.05 6.25 6.10 0 0 0
20/08/2020
6.05
 150,390 5.98 6.05 5.91 0 0 0
19/08/2020
5.98
 25,160 5.96 6.02 5.91 0 0 0
18/08/2020
5.96
 70,860 5.95 6.02 5.89 0 0 0
17/08/2020
5.95
 31,080 5.95 5.96 5.88 0 0 0
14/08/2020
5.95
 26,190 6.03 6.05 5.95 0 0 0
13/08/2020
6.03
 12,850 5.96 6.03 5.98 0 0 0
12/08/2020
5.96
 41,650 5.96 5.99 5.93 0 0 0
11/08/2020
5.96
 38,000 5.93 5.96 5.91 0 0 0
10/08/2020
5.93
 63,600 5.91 5.96 5.91 0 0 0
07/08/2020
5.91
 22,300 5.93 5.99 5.88 0 0 0
06/08/2020
5.93
 51,960 5.93 5.93 5.86 0 0 0
05/08/2020
5.93
 26,400 5.91 6.08 5.88 0 0 0
04/08/2020
5.91
 75,210 5.84 6.08 5.84 0 0 0
03/08/2020
5.84
 23,300 5.82 5.85 5.82 0 0 0
31/07/2020
5.82
 35,190 5.79 5.82 5.60 0 0 0
30/07/2020
5.79
 16,870 5.74 5.79 5.65 0 0 0
29/07/2020
5.74
 65,230 5.89 5.89 5.57 0 0 0
28/07/2020
5.89
 211,440 5.51 5.89 5.51 0 0 0
27/07/2020
5.51
 101,280 5.85 5.85 5.48 0 0 0
24/07/2020
5.85
 155,090 6.05 6.16 5.79 0 0 0
23/07/2020
6.05
 67,290 6.08 6.10 5.93 0 0 0
22/07/2020
6.08
 59,360 6.08 6.16 5.96 0 0 0
21/07/2020
6.08
 71,650 6.17 6.17 6.03 0 0 0
20/07/2020
6.17
 30,750 6.22 6.22 6.17 0 0 0
17/07/2020
6.22
 63,130 6.25 6.25 6.17 0 0 0
16/07/2020
6.25
 116,430 6.12 6.27 6.06 0 0 0
15/07/2020
6.12
 22,780 6.13 6.17 6.10 0 0 0
14/07/2020
6.13
 34,430 6.16 6.16 6.06 0 0 0
13/07/2020
6.16
 83,070 6.13 6.33 6.08 0 0 0
10/07/2020
6.13
 67,580 6.20 6.20 6.08 0 0 0
09/07/2020
6.20
 214,960 6.05 6.30 6.08 0 0 0
08/07/2020
6.05
 79,230 5.92 6.13 5.92 0 0 0
07/07/2020
5.92
 85,360 5.91 6.02 5.92 0 0 0
06/07/2020
5.91
 55,120 5.82 5.91 5.84 0 0 0
03/07/2020
5.82
 22,730 5.88 5.88 5.82 0 0 0
02/07/2020
5.88
 33,440 5.89 5.89 5.79 0 0 0
01/07/2020
5.89
 23,010 5.82 5.91 5.79 0 0 0
30/06/2020
5.82
 35,420 5.89 5.89 5.82 0 0 0
29/06/2020
5.89
 90,490 5.98 5.98 5.74 0 0 0
26/06/2020
5.98
 59,750 5.93 5.98 5.85 0 0 0
25/06/2020
5.93
 75,010 6.00 6.00 5.82 0 0 0
24/06/2020
6.00
 148,580 6.02 6.02 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |