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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |