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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |