Ngân hàng TMCP Tiên Phong (tpb)

16.35
0.50
(3.15%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |