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
(2025-11-04) 		0.10 0.58% 152,750,200 8,362,700 146.3
16.50
17.60
17.60
2 tháng
(2025-10-06) 		-1.55 -8.22% 542,039,400 7,294,500 123.3
16.50
19.05
17.60
3 tháng
(2025-09-05) 		-2.27 -11.57% 943,119,800 -799,200 -36.7
16.50
19.62
17.60
6 tháng
(2025-06-09) 		4.92 39.60% 2,965,178,400 47,170,183 388.5
12.43
21
17.60
12 tháng
(2024-12-09) 		2.79 19.16% 4,590,285,000 -125,938,730 -2,090.9
10.39
21
17.60
24 tháng
(2023-12-15) 		5.15 42.19% 7,430,440,500 -122,200,001 -2,052.4
10.39
21
17.60
36 tháng
(2022-12-20) 		7.10 69.20% 8,860,439,200 -145,606,990 -2,499.8
9.79
21
17.60
60 tháng
(2020-12-30) 		8.18 89.27% 11,134,740,810 -113,431,940 -1,176.6
8.06
21
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
6.34
 550,930 6.33 6.34 6.27 0 0 0
11/10/2019
6.33
 138,170 6.33 6.33 6.26 0 0 0
10/10/2019
6.33
 211,140 6.33 6.34 6.27 0 0 0
09/10/2019
6.33
 90,460 6.30 6.33 6.30 0 0 0
08/10/2019
6.30
 96,760 6.30 6.30 6.25 0 0 0
07/10/2019
6.30
 278,320 6.33 6.36 6.27 0 0 0
04/10/2019
6.33
 287,080 6.33 6.33 6.27 0 0 0
03/10/2019
6.33
 140,520 6.36 6.36 6.30 2,010 0 0.0
02/10/2019
6.36
 241,870 6.36 6.37 6.32 0 0 0
01/10/2019
6.36
 493,550 6.33 6.37 6.27 0 0 0
30/09/2019
6.33
 153,730 6.33 6.34 6.27 0 2,010 -0.0
27/09/2019
6.33
 108,320 6.36 6.36 6.26 0 0 0
26/09/2019
6.36
 372,640 6.30 6.37 6.22 0 0 0
25/09/2019
6.30
 139,990 6.30 6.33 6.22 0 0 0
24/09/2019
6.30
 391,850 6.27 6.30 6.12 0 0 0
23/09/2019
6.27
 458,690 6.32 6.32 6.16 0 0 0
20/09/2019
6.32
 1,186,020 6.41 6.41 6.20 0 0 0
19/09/2019
6.41
 377,020 6.36 6.41 6.32 0 0 0
18/09/2019
6.36
 127,040 6.36 6.36 6.30 0 0 0
17/09/2019
6.36
 142,480 6.36 6.36 6.30 0 0 0
16/09/2019
6.36
 64,320 6.36 6.44 6.32 0 0 0
13/09/2019
6.36
 254,970 6.27 6.39 6.19 0 0 0
12/09/2019
6.27
 79,700 6.25 6.33 6.16 0 0 0
11/09/2019
6.25
 102,410 6.20 6.25 6.08 0 0 0
10/09/2019
6.20
 326,580 6.26 6.27 5.93 0 0 0
09/09/2019
6.26
 319,300 6.33 6.33 6.20 0 0 0
06/09/2019
6.33
 340,980 6.33 6.37 6.22 0 0 0
05/09/2019
6.33
 219,360 6.41 6.44 6.27 0 0 0
04/09/2019
6.41
 235,740 6.41 6.41 6.00 0 0 0
03/09/2019
6.41
 272,060 6.57 6.57 6.41 0 0 0
30/08/2019
6.57
 605,890 6.50 6.58 6.54 0 0 0
29/08/2019
6.50
 437,740 6.43 6.50 6.44 0 0 0
28/08/2019
6.43
 119,720 6.40 6.44 6.39 0 0 0
27/08/2019
6.40
 203,670 6.37 6.44 6.36 0 0 0
26/08/2019
6.37
 53,010 6.39 6.39 6.34 0 0 0
23/08/2019
6.39
 138,230 6.34 6.41 6.29 0 0 0
22/08/2019
6.34
 150,020 6.33 6.34 6.29 0 0 0
21/08/2019
6.33
 283,500 6.32 6.33 6.23 0 0 0
20/08/2019
6.32
 178,760 6.33 6.33 6.27 0 0 0
19/08/2019
6.33
 138,500 6.34 6.37 6.26 0 0 0
16/08/2019
6.34
 134,220 6.33 6.34 6.26 0 0 0
15/08/2019
6.33
 136,420 6.34 6.34 6.26 0 0 0
14/08/2019
6.34
 216,610 6.39 6.39 6.27 0 0 0
13/08/2019
6.39
 440,560 6.39 6.40 6.22 0 0 0
12/08/2019
6.39
 73,710 6.39 6.44 6.33 0 0 0
09/08/2019
6.39
 310,510 6.37 6.41 6.30 0 0 0
08/08/2019
6.37
 192,020 6.36 6.37 6.26 0 0 0
07/08/2019
6.36
 103,350 6.36 6.39 6.30 0 0 0
06/08/2019
6.36
 148,200 6.36 6.36 6.22 0 0 0
05/08/2019
6.36
 217,370 6.26 6.50 6.22 0 0 0
02/08/2019
6.26
 488,500 6.36 6.36 6.19 0 0 0
01/08/2019
6.36
 188,550 6.44 6.44 6.34 0 0 0
31/07/2019
6.44
 154,340 6.44 6.46 6.36 16,000 0 0.4
30/07/2019
6.44
 113,050 6.47 6.47 6.40 0 0 0
29/07/2019
6.47
 176,250 6.49 6.49 6.44 0 0 0
26/07/2019
6.49
 450,660 6.50 6.50 6.44 0 16,000 -0.4
25/07/2019
6.50
 363,670 6.51 6.51 6.44 0 0 0
24/07/2019
6.51
 208,650 6.53 6.56 6.44 0 0 0
23/07/2019
6.53
 216,670 6.50 6.57 6.46 25,000 0 0.6
22/07/2019
6.50
 297,970 6.44 6.50 6.40 0 0 0
19/07/2019
6.44
 544,670 6.56 6.58 6.44 0 0 0
18/07/2019
6.56
 98,620 6.61 6.61 6.53 0 25,000 -0.6
17/07/2019
6.61
 520,850 6.58 6.64 6.56 0 0 0
16/07/2019
6.58
 1,294,800 6.51 6.64 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |