Ngân hàng TMCP Tiên Phong (tpb)

14.30
-0.10
(-0.69%)
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
(2026-06-30) 		-2.50 -15.06% 242,134,300 -37,235,730 0
13.90
16.75
14.40
2 tháng
(2026-06-01) 		-1.60 -10.19% 505,538,900 -47,058,601 0
13.90
16.75
14.40
3 tháng
(2026-05-04) 		-2.20 -13.50% 694,170,100 -67,544,970 0
13.90
16.75
14.40
6 tháng
(2026-02-02) 		-2.90 -17.06% 1,390,127,200 -72,749,746 -185.9
13.90
18.65
14.40
12 tháng
(2025-08-04) 		-1.85 -11.61% 4,030,122,400 -57,668,044 -4.5
13.90
21
14.40
24 tháng
(2024-08-09) 		1.45 11.45% 7,644,939,700 -154,966,068 -1,517.6
10.39
21
14.40
36 tháng
(2023-08-15) 		0.42 3.08% 9,794,852,300 -186,464,447 -2,098.7
10.39
21
14.40
60 tháng
(2021-08-25) 		2.05 17.02% 12,165,181,400 -180,931,186 -1,211.3
9.02
21
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
9.98
 4,230,200 9.94 10.06 9.91 0 1,000 -0.0
07/04/2021
9.94
 8,769,900 9.72 10.08 9.70 3,000 287,100 -8.2
06/04/2021
9.72
 5,698,500 9.81 9.81 9.67 4,900 0 0.1
05/04/2021
9.81
 3,468,800 9.77 9.91 9.75 0 0 0
02/04/2021
9.77
 3,197,300 9.67 9.94 9.74 0 3,000 -0.1
01/04/2021
9.67
 4,129,700 9.62 9.72 9.58 0 5,000 -0.1
31/03/2021
9.62
 2,172,200 9.60 9.68 9.55 0 0 0
30/03/2021
9.60
 2,611,900 9.46 9.60 9.46 0 0 0
29/03/2021
9.46
 2,164,500 9.22 9.46 9.27 0 0 0
26/03/2021
9.22
 5,041,800 9.29 9.29 8.87 0 0 0
25/03/2021
9.29
 5,221,400 9.30 9.48 9.24 0 0 0
24/03/2021
9.30
 6,669,100 9.77 9.77 9.29 0 0 0
23/03/2021
9.77
 4,377,900 9.94 9.98 9.67 0 0 0
22/03/2021
9.94
 3,471,700 9.98 10.08 9.91 0 0 0
19/03/2021
9.98
 6,947,000 10.01 10.10 9.89 0 0 0
18/03/2021
10.01
 5,781,900 9.91 10.08 9.91 0 3,000 -0.1
17/03/2021
9.91
 3,656,000 9.84 9.94 9.75 0 0 0
16/03/2021
9.84
 3,011,500 9.91 9.98 9.74 1,000 0 0.0
15/03/2021
9.91
 4,597,200 9.87 10.01 9.89 0 3,000 -0.1
12/03/2021
9.87
 5,823,500 9.87 10.06 9.86 0 1,000 -0.0
11/03/2021
9.87
 5,008,800 9.82 9.96 9.84 0 1,000 -0.0
10/03/2021
9.82
 2,567,700 9.81 9.89 9.67 0 0 0
09/03/2021
9.81
 3,367,100 9.84 9.94 9.60 0 2,000 -0.1
08/03/2021
9.84
 4,699,200 9.84 10.08 9.81 0 0 0
05/03/2021
9.84
 6,168,400 9.89 10.01 9.56 0 0 0
04/03/2021
9.89
 4,032,100 10.27 10.32 9.84 0 0 0
03/03/2021
10.27
 5,889,600 10.27 10.70 10.25 0 15,300 -0.5
02/03/2021
10.27
 17,188,900 9.67 10.34 9.72 0 6,100 -0.2
01/03/2021
9.67
 3,672,800 9.51 9.74 9.60 2,000 100 0.1
26/02/2021
9.51
 1,406,800 9.44 9.56 9.29 0 0 0
25/02/2021
9.44
 1,739,500 9.46 9.49 9.32 0 5,100 -0.1
24/02/2021
9.46
 1,909,800 9.65 9.70 9.25 0 2,000 -0.1
23/02/2021
9.65
 2,963,500 9.63 9.70 9.53 0 0 0
22/02/2021
9.63
 3,988,300 9.56 9.87 9.58 0 6,500 -0.2
19/02/2021
9.56
 1,768,000 9.62 9.63 9.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |