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)
04/05/2020
4.92
 74,680 4.92 4.96 4.86 0 0 0
29/04/2020
4.92
 88,040 4.95 4.99 4.86 0 0 0
28/04/2020
4.95
 34,610 4.95 5.00 4.86 0 0 0
27/04/2020
4.95
 29,160 5.00 5.03 4.92 0 0 0
24/04/2020
5.00
 34,280 5.00 5.10 5.00 0 0 0
23/04/2020
5.00
 31,680 5.00 5.14 4.95 0 0 0
22/04/2020
5.00
 33,200 4.86 5.00 4.80 0 0 0
21/04/2020
4.86
 156,100 5.17 5.17 4.83 0 0 0
20/04/2020
5.17
 126,480 5.23 5.28 5.17 0 0 0
17/04/2020
5.23
 135,520 5.13 5.26 5.11 0 0 0
16/04/2020
5.13
 73,710 5.17 5.17 5.03 0 0 0
15/04/2020
5.17
 197,400 4.90 5.17 4.90 0 0 0
14/04/2020
4.90
 119,710 4.92 4.96 4.86 0 0 0
13/04/2020
4.92
 204,450 4.86 4.95 4.86 0 0 0
10/04/2020
4.86
 86,670 4.92 4.92 4.80 0 0 0
09/04/2020
4.92
 167,930 4.83 4.97 4.86 0 0 0
08/04/2020
4.83
 52,310 4.95 4.95 4.66 0 0 0
07/04/2020
4.95
 200,320 4.93 4.95 4.78 0 0 0
06/04/2020
4.93
 395,510 4.73 4.95 4.73 0 0 0
03/04/2020
4.73
 101,430 4.58 4.78 4.58 0 0 0
01/04/2020
4.58
 286,720 4.85 4.95 4.51 0 0 0
31/03/2020
4.85
 122,410 5.20 5.20 4.85 0 0 0
30/03/2020
5.20
 166,320 5.58 5.58 5.20 850 0 0.0
27/03/2020
5.58
 98,820 5.79 5.79 5.58 0 0 0
26/03/2020
5.79
 117,490 6.19 6.19 5.79 0 0 0
25/03/2020
6.19
 249,770 6.20 6.20 6.09 0 0 0
24/03/2020
6.20
 1,415,010 6.02 6.20 5.93 10 0 0.0
23/03/2020
6.02
 763,990 6.19 6.19 5.79 20 0 0.0
20/03/2020
6.19
 1,064,230 6.02 6.19 5.89 500 0 0.0
19/03/2020
6.02
 503,440 6.02 6.02 5.88 0 0 0
18/03/2020
6.02
 558,100 5.93 6.02 5.89 0 0 0
17/03/2020
5.93
 269,620 5.78 5.93 5.55 0 1,380 -0.0
16/03/2020
5.78
 563,900 5.55 5.78 5.55 0 0 0
13/03/2020
5.55
 281,610 5.74 5.76 5.34 0 0 0
12/03/2020
5.74
 610,480 5.93 5.93 5.52 0 0 0
11/03/2020
5.93
 154,120 5.93 5.93 5.57 0 0 0
10/03/2020
5.93
 242,330 5.79 5.93 5.47 0 0 0
09/03/2020
5.79
 438,780 6.22 6.22 5.79 0 0 0
06/03/2020
6.22
 233,160 6.22 6.22 6.12 0 0 0
05/03/2020
6.22
 310,620 6.19 6.30 6.19 0 0 0
04/03/2020
6.19
 671,700 6.05 6.26 6.03 0 0 0
03/03/2020
6.05
 254,330 6.03 6.15 6.03 0 0 0
02/03/2020
6.03
 99,240 6.05 6.08 5.96 0 0 0
28/02/2020
6.05
 156,510 6.06 6.06 5.93 0 0 0
27/02/2020
6.06
 271,110 5.86 6.13 5.79 200 0 0.0
26/02/2020
5.86
 41,910 5.92 5.92 5.79 0 0 0
25/02/2020
5.92
 27,270 5.72 5.92 5.57 0 0 0
24/02/2020
5.72
 161,490 6.02 6.02 5.72 0 200 -0.0
21/02/2020
6.02
 90,300 6.05 6.06 5.99 0 0 0
20/02/2020
6.05
 145,520 6.02 6.06 6.03 0 0 0
19/02/2020
6.02
 124,780 6.16 6.16 6.02 0 0 0
18/02/2020
6.16
 111,000 6.16 6.17 6.08 0 0 0
17/02/2020
6.16
 207,270 6.16 6.20 6.08 0 0 0
14/02/2020
6.16
 294,880 5.95 6.19 5.95 0 0 0
13/02/2020
5.95
 113,750 5.95 5.99 5.92 0 0 0
12/02/2020
5.95
 90,120 5.93 5.99 5.93 0 0 0
11/02/2020
5.93
 43,150 5.91 5.95 5.88 0 0 0
10/02/2020
5.91
 71,850 5.88 5.96 5.85 0 0 0
07/02/2020
5.88
 78,430 6.05 6.05 5.88 0 0 0
06/02/2020
6.05
 77,450 5.96 6.08 5.91 0 0 0
05/02/2020
5.96
 28,510 5.93 5.96 5.89 0 0 0
04/02/2020
5.93
 14,600 5.86 5.95 5.79 0 0 0
03/02/2020
5.86
 173,210 5.91 5.91 5.51 0 0 0
31/01/2020
5.91
 89,490 6.05 6.05 5.65 0 0 0
30/01/2020
6.05
 103,000 6.08 6.08 5.96 0 0 0
22/01/2020
6.08
 45,070 6.08 6.09 5.99 0 0 0
21/01/2020
6.08
 122,920 6.08 6.10 5.91 0 0 0
20/01/2020
6.08
 78,000 6.09 6.15 5.67 0 0 0
17/01/2020
6.09
 37,830 6.19 6.26 6.09 0 0 0
16/01/2020
6.19
 383,350 6.15 6.25 6.15 0 0 0
15/01/2020
6.15
 46,350 6.13 6.15 5.96 0 0 0
14/01/2020
6.13
 226,240 6.09 6.13 6.09 0 0 0
13/01/2020
6.09
 98,460 6.08 6.12 6.05 0 0 0
10/01/2020
6.08
 133,980 5.96 6.09 5.96 0 0 0
09/01/2020
5.96
 189,800 5.91 6.02 5.91 0 0 0
08/01/2020
5.91
 102,880 5.99 5.99 5.91 0 0 0
07/01/2020
5.99
 65,060 5.98 6.00 5.95 0 0 0
06/01/2020
5.98
 112,640 6.08 6.08 5.93 0 0 0
03/01/2020
6.08
 99,170 6.02 6.16 6.02 0 0 0
02/01/2020
6.02
 130,120 5.95 6.33 5.93 0 0 0
31/12/2019
5.95
 46,840 5.96 5.98 5.93 0 0 0
30/12/2019
5.96
 74,370 5.96 5.96 5.93 0 0 0
27/12/2019
5.96
 48,410 5.98 6.00 5.95 0 0 0
26/12/2019
5.98
 160,970 5.93 5.98 5.93 0 0 0
25/12/2019
5.93
 227,240 5.95 5.96 5.92 0 0 0
24/12/2019
5.95
 82,210 5.93 5.95 5.92 0 0 0
23/12/2019
5.93
 226,530 5.93 5.95 5.92 0 0 0
20/12/2019
5.93
 208,940 5.88 5.93 5.91 0 0 0
19/12/2019
5.88
 383,860 5.88 5.93 5.88 0 0 0
18/12/2019
5.88
 238,860 5.93 5.93 5.86 0 0 0
17/12/2019
5.93
 143,550 5.93 5.93 5.88 0 0 0
16/12/2019
5.93
 59,170 5.93 5.93 5.88 0 0 0
13/12/2019
5.93
 96,660 5.93 5.93 5.88 0 0 0
12/12/2019
5.93
 144,990 5.93 5.96 5.88 0 0 0
11/12/2019
5.93
 165,970 5.99 6.02 5.88 0 0 0
10/12/2019
5.99
 91,110 6.08 6.08 5.88 0 0 0
09/12/2019
6.08
 92,080 6.13 6.13 5.91 0 0 0
06/12/2019
6.13
 82,720 6.16 6.16 6.10 0 0 0
05/12/2019
6.16
 115,300 6.19 6.19 6.13 0 0 0
04/12/2019
6.19
 136,460 6.15 6.25 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |