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)
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
03/12/2019
6.15
 229,250 6.17 6.17 6.10 0 0 0
02/12/2019
6.17
 187,770 6.19 6.19 6.13 0 0 0
29/11/2019
6.19
 113,840 6.16 6.19 6.09 0 0 0
28/11/2019
6.16
 97,260 6.19 6.19 6.08 0 0 0
27/11/2019
6.19
 169,180 6.19 6.19 6.16 0 0 0
26/11/2019
6.19
 174,960 6.16 6.20 6.10 0 0 0
25/11/2019
6.16
 107,400 6.16 6.22 6.08 0 0 0
22/11/2019
6.16
 290,960 6.30 6.30 6.16 0 0 0
21/11/2019
6.30
 218,440 6.30 6.30 6.22 0 0 0
20/11/2019
6.30
 225,620 6.32 6.32 6.25 0 0 0
19/11/2019
6.32
 253,430 6.27 6.32 6.22 0 0 0
18/11/2019
6.27
 401,500 6.29 6.32 6.20 0 0 0
15/11/2019
6.29
 326,040 6.34 6.34 6.27 0 0 0
14/11/2019
6.34
 344,300 6.37 6.37 6.30 0 0 0
13/11/2019
6.37
 180,220 6.39 6.39 6.30 0 0 0
12/11/2019
6.39
 163,180 6.39 6.41 6.36 0 0 0
11/11/2019
6.39
 126,270 6.39 6.43 6.36 0 0 0
08/11/2019
6.39
 486,850 6.36 6.39 6.33 0 0 0
07/11/2019
6.36
 227,330 6.36 6.37 6.33 0 0 0
06/11/2019
6.36
 62,370 6.37 6.37 6.33 0 0 0
05/11/2019
6.37
 310,070 6.33 6.40 6.32 0 0 0
04/11/2019
6.33
 66,000 6.34 6.34 6.29 0 0 0
01/11/2019
6.34
 179,450 6.34 6.36 6.29 0 0 0
31/10/2019
6.34
 87,200 6.36 6.36 6.29 0 0 0
30/10/2019
6.36
 130,380 6.32 6.37 6.26 0 0 0
29/10/2019
6.32
 129,980 6.29 6.32 6.27 0 0 0
28/10/2019
6.29
 130,940 6.33 6.33 6.29 0 0 0
25/10/2019
6.33
 86,510 6.36 6.36 6.29 0 0 0
24/10/2019
6.36
 295,440 6.33 6.36 6.27 0 0 0
23/10/2019
6.33
 262,740 6.32 6.33 6.26 0 0 0
22/10/2019
6.32
 196,680 6.41 6.41 6.32 0 0 0
21/10/2019
6.41
 97,050 6.41 6.41 6.33 0 0 0
18/10/2019
6.41
 244,260 6.41 6.44 6.34 0 0 0
17/10/2019
6.41
 1,269,400 6.33 6.47 6.32 0 0 0
16/10/2019
6.33
 148,740 6.33 6.34 6.30 0 0 0
15/10/2019
6.33
 179,510 6.34 6.34 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |