Ngân hàng TMCP Tiên Phong (tpb)

17.10
-0.10
(-0.58%)
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
(2025-12-29) 		0.20 1.18% 261,507,900 -750,300 -16.4
16.60
18.20
17.20
2 tháng
(2025-11-28) 		-0.20 -1.16% 431,030,900 8,617,000 145.4
16.35
18.20
17.20
3 tháng
(2025-10-29) 		-0.19 -1.07% 598,307,200 12,473,100 213.7
16.35
18.20
17.20
6 tháng
(2025-07-31) 		2.15 14.36% 2,654,702,400 11,988,502 135.2
14.95
21
17.20
12 tháng
(2025-02-03) 		2.72 18.89% 4,731,676,200 -116,408,885 -1,934.1
10.39
21
17.20
24 tháng
(2024-02-07) 		3.78 28.40% 7,525,757,000 -95,790,994 -1,587.2
10.39
21
17.20
36 tháng
(2023-02-13) 		6.38 59.51% 9,034,733,800 -138,981,161 -2,392.0
10.39
21
17.20
60 tháng
(2021-02-22) 		7.47 77.52% 11,440,658,200 -106,919,340 -1,068.7
9.02
21
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |