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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |