Ngân hàng TMCP Tiên Phong (tpb)

16.95
-0.25
(-1.45%)
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)
23/06/2020
6.02
 145,090 5.92 6.05 5.86 0 0 0
22/06/2020
5.92
 122,470 5.93 6.02 5.79 0 0 0
19/06/2020
5.93
 82,100 5.84 5.93 5.78 0 0 0
18/06/2020
5.84
 20,140 5.81 5.85 5.76 0 0 0
17/06/2020
5.81
 19,700 5.93 5.93 5.81 0 0 0
16/06/2020
5.93
 67,860 5.74 5.93 5.74 0 0 0
15/06/2020
5.74
 82,650 5.93 5.93 5.74 0 0 0
12/06/2020
5.93
 149,330 5.82 5.93 5.45 0 0 0
11/06/2020
5.82
 126,510 6.22 6.26 5.82 0 0 0
10/06/2020
6.22
 126,730 6.12 6.22 6.12 0 0 0
09/06/2020
6.12
 42,790 6.16 6.16 6.08 0 0 0
08/06/2020
6.16
 132,990 6.20 6.22 6.13 0 0 0
05/06/2020
6.20
 323,580 6.22 6.25 6.16 0 0 0
04/06/2020
6.22
 313,230 6.20 6.25 6.19 0 0 0
03/06/2020
6.20
 546,590 5.93 6.25 5.93 0 0 0
02/06/2020
5.93
 125,520 6.02 6.08 5.93 0 0 0
01/06/2020
6.02
 150,440 5.84 6.05 5.88 0 0 0
29/05/2020
5.84
 123,320 5.84 5.88 5.79 10 0 0.0
28/05/2020
5.84
 88,230 5.91 6.06 5.82 0 0 0
27/05/2020
5.91
 74,930 5.96 6.08 5.91 0 0 0
26/05/2020
5.96
 238,050 5.93 5.96 5.85 0 10 -0.0
25/05/2020
5.93
 77,950 5.93 6.02 5.88 0 0 0
22/05/2020
5.93
 166,670 6.16 6.22 5.93 0 0 0
21/05/2020
6.16
 161,530 6.20 6.22 6.10 0 0 0
20/05/2020
6.20
 136,380 6.22 6.22 6.10 0 0 0
19/05/2020
6.22
 310,870 6.08 6.25 6.08 0 0 0
18/05/2020
6.08
 102,210 6.17 6.17 5.91 0 0 0
15/05/2020
6.17
 338,510 6.17 6.17 5.88 0 0 0
14/05/2020
6.17
 652,330 6.06 6.36 6.06 0 0 0
13/05/2020
6.06
 346,820 5.67 6.06 5.61 0 0 0
12/05/2020
5.67
 353,420 5.30 5.67 5.24 0 0 0
11/05/2020
5.30
 137,630 5.11 5.37 5.11 0 0 0
08/05/2020
5.11
 168,160 5.11 5.23 5.10 0 0 0
07/05/2020
5.11
 85,730 5.07 5.14 5.07 0 0 0
06/05/2020
5.07
 101,950 4.97 5.09 4.97 0 0 0
05/05/2020
4.97
 33,750 4.92 4.97 4.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |