Ngân hàng TMCP Tiên Phong (tpb)

16.45
0.10
(0.61%)
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
(2026-05-13) 		0.25 1.60% 202,783,700 -10,945,035 0
15.35
16.35
16.35
2 tháng
(2026-04-13) 		-0.50 -3.06% 349,087,800 -23,191,649 0
15.35
16.45
16.35
3 tháng
(2026-03-16) 		-0.15 -0.94% 522,932,400 -18,446,062 2.6
15.10
16.50
16.35
6 tháng
(2025-12-15) 		-0.50 -3.06% 1,332,232,900 -22,802,762 -81.5
15.10
18.65
16.35
12 tháng
(2025-06-17) 		2.99 23.28% 4,310,302,400 21,642,321 267.3
12.62
21
16.35
24 tháng
(2024-06-24) 		2.98 23.12% 7,562,832,400 -109,067,215 -1,474.6
10.39
21
16.35
36 tháng
(2023-06-28) 		2.57 19.33% 9,619,978,200 -152,063,063 -2,272.2
10.39
21
16.35
60 tháng
(2021-07-08) 		2.82 21.61% 11,932,220,100 -137,303,102 -1,212.6
9.02
21
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |