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)
15/07/2019
6.51
 518,900 6.47 6.51 6.46 0 0 0
12/07/2019
6.47
 227,700 6.49 6.50 6.44 0 0 0
11/07/2019
6.49
 387,880 6.50 6.51 6.47 0 0 0
10/07/2019
6.50
 374,840 6.50 6.53 6.47 0 0 0
09/07/2019
6.50
 406,570 6.50 6.53 6.47 0 0 0
08/07/2019
6.50
 365,820 6.53 6.56 6.44 0 0 0
05/07/2019
6.53
 355,190 6.56 6.58 6.50 0 0 0
04/07/2019
6.56
 943,790 6.53 6.57 6.51 0 0 0
03/07/2019
6.53
 688,790 6.50 6.57 6.49 0 0 0
02/07/2019
6.50
 423,140 6.47 6.56 6.47 0 0 0
01/07/2019
6.47
 300,040 6.46 6.51 6.44 0 0 0
28/06/2019
6.46
 347,030 6.41 6.49 6.36 0 0 0
27/06/2019
6.41
 349,370 6.41 6.44 6.37 0 0 0
26/06/2019
6.41
 612,320 6.47 6.49 6.36 0 0 0
25/06/2019
6.47
 760,970 6.49 6.50 6.33 0 0 0
24/06/2019
6.49
 495,680 6.67 6.67 6.49 0 0 0
21/06/2019
6.67
 501,090 6.67 6.73 6.58 0 0 0
20/06/2019
6.67
 690,390 6.61 6.68 6.56 0 0 0
19/06/2019
6.61
 301,690 6.65 6.73 6.53 0 0 0
18/06/2019
6.65
 787,400 6.92 7.06 6.61 0 0 0
17/06/2019
6.92
 598,040 7.04 7.04 6.78 0 0 0
14/06/2019
7.04
 2,732,610 7.18 7.18 6.98 0 0 0
13/06/2019
7.18
 3,041,540 7.12 7.18 6.87 0 0 0
12/06/2019
7.12
 1,339,830 7.21 7.21 7.01 0 0 0
11/06/2019
7.21
 1,237,320 6.88 7.21 6.82 0 0 0
10/06/2019
6.88
 920,390 6.81 6.91 6.78 0 0 0
07/06/2019
6.81
 775,140 6.75 6.81 6.73 0 0 0
06/06/2019
6.75
 460,940 6.75 6.78 6.64 30 0 0.0
05/06/2019
6.75
 582,690 6.73 6.75 6.71 0 0 0
04/06/2019
6.73
 520,530 6.73 6.77 6.64 0 0 0
03/06/2019
6.73
 671,850 6.75 6.75 6.64 0 30 -0.0
31/05/2019
6.75
 996,740 6.80 6.80 6.74 0 0 0
30/05/2019
6.80
 1,013,440 6.80 6.84 6.78 0 0 0
29/05/2019
6.80
 806,450 6.71 6.82 6.71 0 0 0
28/05/2019
6.71
 947,980 6.73 6.78 6.71 2,160 0 0.1
27/05/2019
6.73
 1,040,400 6.67 6.75 6.67 0 0 0
24/05/2019
6.67
 606,470 6.67 6.73 6.61 0 0 0
23/05/2019
6.67
 540,040 6.75 6.75 6.64 0 2,160 -0.1
22/05/2019
6.75
 545,890 6.75 6.84 6.73 0 0 0
21/05/2019
6.75
 586,370 6.74 6.77 6.71 0 0 0
20/05/2019
6.74
 560,820 6.73 6.77 6.68 0 0 0
17/05/2019
6.73
 989,260 6.58 6.73 6.58 100 0 0.0
16/05/2019
6.58
 1,602,800 6.54 6.58 6.51 35,570 0 0.8
15/05/2019
6.54
 2,186,550 6.50 6.54 6.47 0 0 0
14/05/2019
6.50
 1,327,600 6.47 6.50 6.41 0 100 -0.0
13/05/2019
6.47
 1,525,660 6.36 6.56 6.39 0 35,040 -0.8
10/05/2019
6.36
 2,575,760 6.08 6.36 6.10 0 500 -0.0
09/05/2019
6.08
 1,714,680 6.05 6.16 6.06 100 0 0.0
08/05/2019
6.05
 543,450 6.08 6.08 6.03 1,000 0 0.0
07/05/2019
6.08
 1,689,650 6.02 6.13 6.02 0 20 -0.0
06/05/2019
6.02
 325,190 6.02 6.05 5.91 0 0 0
03/05/2019
6.02
 1,140,300 6.03 6.06 5.98 0 0 0
02/05/2019
6.03
 879,430 6.03 6.06 6.02 0 0 0
26/04/2019
6.03
 1,047,920 5.99 6.08 5.99 0 0 0
25/04/2019
5.99
 512,850 6.06 6.08 5.99 20 0 0.0
24/04/2019
6.06
 981,910 6.13 6.16 6.06 500 0 0.0
23/04/2019
6.13
 1,053,980 6.15 6.22 6.06 0 0 0
22/04/2019
6.15
 809,550 6.25 6.30 6.10 20,040 0 0.4
19/04/2019
6.25
 746,640 6.17 6.50 6.13 20,000 400 0.4
18/04/2019
6.17
 726,650 6.25 6.29 6.16 0 0 0
17/04/2019
6.25
 553,850 6.27 6.27 6.19 0 0 0
16/04/2019
6.27
 351,530 6.34 6.34 6.20 0 0 0
12/04/2019
6.34
 204,580 6.36 6.44 6.30 0 0 0
11/04/2019
6.36
 869,930 6.26 6.36 6.25 0 0 0
10/04/2019
6.26
 665,670 6.39 6.39 6.17 300 6,570 -0.1
09/04/2019
6.39
 1,599,150 6.44 6.49 6.39 0 0 0
08/04/2019
6.44
 905,710 6.41 6.49 6.40 0 0 0
05/04/2019
6.41
 672,710 6.43 6.56 6.41 0 0 0
04/04/2019
6.43
 829,600 6.39 6.44 6.34 200 35,000 -0.8
03/04/2019
6.39
 1,192,390 6.29 6.41 6.27 0 0 0
02/04/2019
6.29
 729,960 6.39 6.41 6.27 0 0 0
01/04/2019
6.39
 791,220 6.00 6.41 5.98 0 200 -0.0
29/03/2019
6.00
 502,820 5.99 6.03 6.00 0 0 0
28/03/2019
5.99
 505,130 5.93 6.00 5.92 0 0 0
27/03/2019
5.93
 321,520 5.91 5.98 5.89 0 0 0
26/03/2019
5.91
 337,140 5.91 6.02 5.91 0 0 0
25/03/2019
5.91
 470,480 5.99 5.99 5.85 0 0 0
22/03/2019
5.99
 340,730 5.98 6.00 5.96 0 0 0
21/03/2019
5.98
 504,960 5.99 6.02 5.91 0 0 0
20/03/2019
5.99
 691,420 6.00 6.02 5.92 0 0 0
19/03/2019
6.00
 771,910 6.00 6.03 5.98 470 0 0.0
18/03/2019
6.00
 939,370 5.93 6.02 5.93 0 0 0
15/03/2019
5.93
 348,190 6.02 6.03 5.93 0 0 0
14/03/2019
6.02
 279,910 6.02 6.03 5.93 6,190 0 0.1
13/03/2019
6.02
 548,920 5.99 6.05 5.99 200 0 0.0
12/03/2019
5.99
 667,260 5.88 5.99 5.88 100 0 0.0
11/03/2019
5.88
 59,560 5.89 5.91 5.84 0 0 0
08/03/2019
5.89
 133,070 5.93 5.93 5.86 50 0 0.0
07/03/2019
5.93
 285,270 5.91 6.00 5.92 0 0 0
06/03/2019
5.91
 187,320 5.91 5.95 5.88 0 0 0
05/03/2019
5.91
 620,810 5.99 6.00 5.88 120 0 0.0
04/03/2019
5.99
 619,900 5.92 6.10 5.89 0 3,700 -0.1
01/03/2019
5.92
 463,220 5.86 5.92 5.85 0 0 0
28/02/2019
5.86
 528,270 5.92 5.93 5.84 0 0 0
27/02/2019
5.92
 585,280 5.93 5.93 5.85 0 3,430 -0.1
26/02/2019
5.93
 460,890 6.00 6.00 5.88 0 0 0
25/02/2019
6.00
 331,450 5.93 6.10 5.95 0 0 0
22/02/2019
5.93
 348,120 5.88 5.98 5.86 0 0 0
21/02/2019
5.88
 475,180 5.96 5.99 5.86 8,000 0 0.2
20/02/2019
5.96
 349,790 5.96 5.99 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |