Ngân hàng TMCP Tiên Phong (tpb)

14
-0.15
(-1.06%)
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
(2026-08-12) 		-0.25 -1.70% 109,100,500 -1,796,383 0
14.15
14.80
14.15
2 tháng
(2026-07-13) 		-1.10 -7.07% 325,848,800 -39,632,778 0
13.90
15.55
14.15
3 tháng
(2026-06-15) 		-2 -12.16% 571,507,800 -48,019,913 0
13.90
16.75
14.15
6 tháng
(2026-03-16) 		-1.55 -9.69% 1,138,940,700 -66,328,675 2.6
13.90
16.75
14.15
12 tháng
(2025-09-16) 		-4.26 -22.79% 2,751,962,600 -71,245,375 -101.4
13.90
19.05
14.15
24 tháng
(2024-09-23) 		0.91 6.73% 7,560,057,200 -179,123,397 -1,875.1
10.39
21
14.15
36 tháng
(2023-09-27) 		1.64 12.77% 9,747,764,000 -191,699,976 -2,111.1
10.39
21
14.15
60 tháng
(2021-10-07) 		-0.05 -0.35% 12,147,872,700 -214,905,515 -2,526.0
9.02
21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
6.54
 378,370 6.65 6.65 6.50 0 0 0
03/09/2020
6.65
 375,140 6.61 6.67 6.50 0 0 0
01/09/2020
6.61
 565,870 6.36 6.70 6.39 0 0 0
31/08/2020
6.36
 214,630 6.30 6.39 6.30 0 0 0
28/08/2020
6.30
 266,980 6.30 6.33 6.26 0 0 0
27/08/2020
6.30
 128,510 6.30 6.33 6.22 0 0 0
26/08/2020
6.30
 150,080 6.34 6.36 6.30 0 0 0
25/08/2020
6.34
 281,750 6.33 6.34 6.27 0 0 0
24/08/2020
6.33
 457,370 6.22 6.43 6.30 0 0 0
21/08/2020
6.22
 219,380 6.05 6.25 6.10 0 0 0
20/08/2020
6.05
 150,390 5.98 6.05 5.91 0 0 0
19/08/2020
5.98
 25,160 5.96 6.02 5.91 0 0 0
18/08/2020
5.96
 70,860 5.95 6.02 5.89 0 0 0
17/08/2020
5.95
 31,080 5.95 5.96 5.88 0 0 0
14/08/2020
5.95
 26,190 6.03 6.05 5.95 0 0 0
13/08/2020
6.03
 12,850 5.96 6.03 5.98 0 0 0
12/08/2020
5.96
 41,650 5.96 5.99 5.93 0 0 0
11/08/2020
5.96
 38,000 5.93 5.96 5.91 0 0 0
10/08/2020
5.93
 63,600 5.91 5.96 5.91 0 0 0
07/08/2020
5.91
 22,300 5.93 5.99 5.88 0 0 0
06/08/2020
5.93
 51,960 5.93 5.93 5.86 0 0 0
05/08/2020
5.93
 26,400 5.91 6.08 5.88 0 0 0
04/08/2020
5.91
 75,210 5.84 6.08 5.84 0 0 0
03/08/2020
5.84
 23,300 5.82 5.85 5.82 0 0 0
31/07/2020
5.82
 35,190 5.79 5.82 5.60 0 0 0
30/07/2020
5.79
 16,870 5.74 5.79 5.65 0 0 0
29/07/2020
5.74
 65,230 5.89 5.89 5.57 0 0 0
28/07/2020
5.89
 211,440 5.51 5.89 5.51 0 0 0
27/07/2020
5.51
 101,280 5.85 5.85 5.48 0 0 0
24/07/2020
5.85
 155,090 6.05 6.16 5.79 0 0 0
23/07/2020
6.05
 67,290 6.08 6.10 5.93 0 0 0
22/07/2020
6.08
 59,360 6.08 6.16 5.96 0 0 0
21/07/2020
6.08
 71,650 6.17 6.17 6.03 0 0 0
20/07/2020
6.17
 30,750 6.22 6.22 6.17 0 0 0
17/07/2020
6.22
 63,130 6.25 6.25 6.17 0 0 0
16/07/2020
6.25
 116,430 6.12 6.27 6.06 0 0 0
15/07/2020
6.12
 22,780 6.13 6.17 6.10 0 0 0
14/07/2020
6.13
 34,430 6.16 6.16 6.06 0 0 0
13/07/2020
6.16
 83,070 6.13 6.33 6.08 0 0 0
10/07/2020
6.13
 67,580 6.20 6.20 6.08 0 0 0
09/07/2020
6.20
 214,960 6.05 6.30 6.08 0 0 0
08/07/2020
6.05
 79,230 5.92 6.13 5.92 0 0 0
07/07/2020
5.92
 85,360 5.91 6.02 5.92 0 0 0
06/07/2020
5.91
 55,120 5.82 5.91 5.84 0 0 0
03/07/2020
5.82
 22,730 5.88 5.88 5.82 0 0 0
02/07/2020
5.88
 33,440 5.89 5.89 5.79 0 0 0
01/07/2020
5.89
 23,010 5.82 5.91 5.79 0 0 0
30/06/2020
5.82
 35,420 5.89 5.89 5.82 0 0 0
29/06/2020
5.89
 90,490 5.98 5.98 5.74 0 0 0
26/06/2020
5.98
 59,750 5.93 5.98 5.85 0 0 0
25/06/2020
5.93
 75,010 6.00 6.00 5.82 0 0 0
24/06/2020
6.00
 148,580 6.02 6.02 5.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |