Ngân hàng TMCP Tiên Phong (tpb)

17.40
-0.20
(-1.14%)
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
(2025-11-04) 		0.10 0.58% 152,750,200 8,362,700 146.3
16.50
17.60
17.60
2 tháng
(2025-10-06) 		-1.55 -8.22% 542,039,400 7,294,500 123.3
16.50
19.05
17.60
3 tháng
(2025-09-05) 		-2.27 -11.57% 943,119,800 -799,200 -36.7
16.50
19.62
17.60
6 tháng
(2025-06-09) 		4.92 39.60% 2,965,178,400 47,170,183 388.5
12.43
21
17.60
12 tháng
(2024-12-09) 		2.79 19.16% 4,590,285,000 -125,938,730 -2,090.9
10.39
21
17.60
24 tháng
(2023-12-15) 		5.15 42.19% 7,430,440,500 -122,200,001 -2,052.4
10.39
21
17.60
36 tháng
(2022-12-20) 		7.10 69.20% 8,860,439,200 -145,606,990 -2,499.8
9.79
21
17.60
60 tháng
(2020-12-30) 		8.18 89.27% 11,134,740,810 -113,431,940 -1,176.6
8.06
21
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
14.05
 19,482,400 14.24 14.38 14.05 2,688,000 1,922,600 11.4
14/07/2025
14.19
 20,660,000 14.14 14.19 13.86 2,930,600 996,500 28.4
11/07/2025
14.14
 26,321,200 14.14 14.43 14.05 3,640,501 1,899,900 0
10/07/2025
14.14
 17,093,800 14.29 14.33 14 3,242,300 1,998,300 0
09/07/2025
14.19
 62,035,800 13.43 14.24 13.38 14,524,980 852,800 0
08/07/2025
13.33
 32,540,400 13.29 13.48 13.24 3,330,100 1,264,700 29.0
07/07/2025
13.48
 26,250,600 13.10 13.52 13.10 7,042,100 37,100 97.9
04/07/2025
13.10
 10,473,100 13.14 13.24 13.10 1,550,900 848,200 9.7
03/07/2025
13.10
 27,252,400 13 13.29 12.90 1,274,400 2,959,800 -23.4
02/07/2025
12.95
 9,756,200 12.90 13 12.86 505,300 232,900 3.7
01/07/2025
12.90
 13,097,300 12.90 12.95 12.81 1,166,900 618,200 7.5
30/06/2025
12.81
 12,750,800 12.81 12.90 12.76 1,635,500 333,500 17.6
27/06/2025
12.76
 8,293,800 12.76 12.81 12.67 801,600 4,600 10.7
26/06/2025
12.71
 4,858,000 12.76 12.81 12.67 135,400 15,900 1.6
25/06/2025
12.76
 11,605,600 12.67 12.86 12.62 1,224,300 5,400 16.3
24/06/2025
12.62
 6,089,300 12.76 12.76 12.62 191,800 1,199,900 -13.4
23/06/2025
12.67
 6,859,100 12.57 12.67 12.52 275,500 387,300 -1.5
20/06/2025
12.71
 6,952,300 12.71 12.86 12.67 179,600 47,300 1.8
19/06/2025
12.76
 4,779,800 12.76 12.86 12.71 422,600 380,000 0.6
18/06/2025
12.76
 5,248,200 12.90 12.90 12.71 230,700 1,040,100 -10.9
17/06/2025
12.86
 15,758,100 12.76 13.05 12.71 984,800 1,643,300 -8.9
16/06/2025
12.67
 8,624,300 12.57 12.71 12.52 848,400 753,100 1.2
13/06/2025
12.57
 15,361,500 12.57 12.67 12.48 838,400 265,900 7.6
12/06/2025
12.67
 7,342,100 12.62 12.71 12.57 106,200 325,000 -2.9
11/06/2025
12.62
 9,199,300 12.48 12.71 12.43 1,050,100 10,400 13.7
10/06/2025
12.43
 4,591,700 12.43 12.52 12.38 477,900 249,200 3.0
09/06/2025
12.43
 5,645,200 12.48 12.52 12.38 9,100 247,200 -3.1
06/06/2025
12.48
 6,755,000 12.52 12.57 12.43 356,400 84,800 3.6
05/06/2025
12.52
 4,778,700 12.57 12.57 12.48 528,600 57,100 6.2
04/06/2025
12.48
 8,553,600 12.62 12.67 12.48 552,600 44,900 6.7
03/06/2025
12.62
 7,560,600 12.52 12.67 12.52 169,100 50,800 1.6
02/06/2025
12.48
 21,637,900 12.29 12.52 12.14 1,435,700 1,425,400 0.4
30/05/2025
12.62
 7,899,800 12.76 12.81 12.57 274,300 1,356,400 -14.4
29/05/2025
12.76
 7,026,200 12.76 12.81 12.71 53,700 31,300 0.3
28/05/2025
12.71
 8,508,800 12.76 12.86 12.67 61,300 2,700 0.8
27/05/2025
12.71
 11,170,500 12.71 12.81 12.38 226,600 1,083,900 -11.4
26/05/2025
12.71
 9,088,300 12.67 12.76 12.38 479,200 1,002,400 -6.9
23/05/2025
12.62
 9,575,500 12.67 12.71 12.52 220,500 356,800 -1.8
22/05/2025
12.67
 15,410,500 12.81 12.86 12.62 9,320 766,600 0
21/05/2025
12.86
 15,401,200 12.86 13.10 12.81 688,100 545,700 1.9
20/05/2025
12.86
 10,472,800 12.81 12.90 12.71 1,862,100 11,300 24.9
19/05/2025
12.81
 8,525,600 12.86 12.90 12.76 82,675 4,800 0
16/05/2025
12.95
 8,585,600 13.05 13.10 12.90 204,900 15,500 0
15/05/2025
13.10
 14,236,200 13.14 13.24 12.90 344,805 200 0
14/05/2025
13.14
 14,763,500 13 13.14 12.95 1,638,281 200 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2025
12.95
 18,602,700 13.29 13.29 12.86 41,600 1,992,000 0
12/05/2025
13.10
 34,278,300 12.56 13.14 12.52 11,100 405,000 0
09/05/2025
12.47
 17,752,400 12.61 12.61 12.43 1,021,300 2,207,900 0
08/05/2025
12.47
 17,146,100 12.43 12.56 12.39 2,080,800 2,270,600 0
07/05/2025
12.34
 11,243,300 12.43 12.43 12.25 1,696,200 1,656,300 0
06/05/2025
12.25
 14,692,900 11.99 12.39 11.99 2,166,900 2,034,600 0
05/05/2025
12.07
 4,493,800 12.16 12.21 12.03 20,400 1,001,800 0
29/04/2025
12.07
 7,014,500 12.03 12.12 11.99 790,000 1,500,000 -9.6
28/04/2025
11.99
 8,453,300 12.07 12.07 11.90 1,290,503 2,013,300 -9.8
25/04/2025
11.90
 14,038,800 12.03 12.07 11.90 403,712 2,648,300 -30.3
24/04/2025
11.94
 6,904,700 12.03 12.07 11.85 562,700 1,423,966 -11.6
23/04/2025
11.99
 8,547,800 12.16 12.16 11.94 1,247,902 3,199,800 -26.5
22/04/2025
11.90
 24,165,100 11.90 12.03 11.54 1,964,900 3,569,400 -21.7
21/04/2025
12.03
 15,956,100 11.99 12.21 11.90 406,745 4,464,000 -55.0
18/04/2025
11.72
 12,414,900 11.63 11.85 11.63 334,974 4,481,600 -54.7
17/04/2025
11.63
 9,430,300 11.45 11.63 11.41 105,100 494,300 -5.0
16/04/2025
11.50
 8,419,500 11.32 11.54 11.32 1,894,700 206,900 21.8
15/04/2025
11.36
 11,188,200 11.59 11.63 11.32 273,177 1,407,908 -14.6
14/04/2025
11.59
 13,386,500 11.76 11.81 11.50 57,400 2,202,900 -28.1
11/04/2025
11.72
 26,108,300 11.85 11.85 11.32 2,564,000 2,431,200 1.8
10/04/2025
11.10
 1,277,800 11.10 11.10 11.10 0 540 -0.0
09/04/2025
10.39
 30,873,400 9.85 11.05 9.85 6,101,200 7,367,529 -16.7
08/04/2025
10.57
 30,397,700 11.01 11.10 10.57 1,258,300 2,191,900 -11.1
04/04/2025
11.32
 42,676,000 11.01 11.50 11.01 1,274,600 17,047,800 -197.9
03/04/2025
11.81
 52,438,800 11.90 12.43 11.81 1,917,900 28,478,385 -355.5
02/04/2025
12.65
 11,850,800 12.70 12.78 12.61 120,100 5,896,176 -82.4
01/04/2025
12.70
 7,873,900 12.78 12.83 12.65 228,500 3,625,080 -48.6
31/03/2025
12.70
 12,035,800 12.61 12.87 12.61 272,100 4,781,622 -64.4
28/03/2025
12.61
 9,629,500 12.74 12.78 12.61 764,100 2,913,713 -30.6
27/03/2025
12.70
 19,566,700 12.87 12.96 12.61 40,872 11,076,100 -158.5
26/03/2025
12.87
 18,645,400 13.14 13.18 12.83 178,700 8,970,040 -128.6
25/03/2025
13.14
 18,398,200 12.92 13.32 12.92 0 0 0
24/03/2025
12.87
 29,368,600 13.05 13.27 12.83 90,051 11,016,442 -161.0
21/03/2025
13.10
 38,265,700 13.32 13.49 12.96 0 0 0
20/03/2025
13.49
 80,976,700 14.25 14.29 13.32 474,800 11,722,776 -171.8
19/03/2025
14.25
 17,889,400 14.43 14.47 14.21 682,100 507,791 2.8
18/03/2025
14.43
 5,575,000 14.56 14.56 14.38 408,400 404,600 0.0
17/03/2025
14.52
 14,569,500 14.34 14.60 14.25 1,904,731 263,100 26.8
14/03/2025
14.29
 10,218,600 14.25 14.34 14.21 104,200 3,093,000 -48.0
13/03/2025
14.25
 9,950,000 14.34 14.38 14.25 71,100 318,900 -4.0
12/03/2025
14.34
 8,865,400 14.43 14.47 14.29 462,800 2,561,800 -33.9
11/03/2025
14.43
 9,436,300 14.29 14.43 14.25 292,300 21,300 4.4
10/03/2025
14.38
 12,081,100 14.52 14.60 14.38 675,000 30,334 10.5
07/03/2025
14.52
 18,976,100 14.38 14.60 14.38 1,047,600 2,042,500 -16.4
06/03/2025
14.38
 17,481,600 14.29 14.43 14.25 308,300 7,667,769 -118.7
05/03/2025
14.29
 15,091,100 14.43 14.56 14.29 217,300 4,034,900 -62.0
04/03/2025
14.38
 20,875,800 14.38 14.52 14.29 845,200 9,160,620 -134.6
03/03/2025
14.38
 61,853,300 14.56 14.60 14.29 29,300 15,752,700 -255.1
28/02/2025
14.83
 20,436,100 14.96 15.00 14.83 0 5,831,200 -97.9
27/02/2025
15.00
 18,061,000 15.09 15.14 14.92 361,500 5,763,500 -91.3
26/02/2025
15.05
 12,927,200 15.18 15.18 15.00 577,500 29,300 9.4
25/02/2025
15.05
 15,150,600 15.23 15.23 15.00 54,600 17,710 0.6
24/02/2025
15.14
 12,868,200 15.09 15.23 15.00 34,205 394,500 -6.2
21/02/2025
15.09
 9,998,800 15.23 15.23 15.00 137,374 589,500 -7.7
20/02/2025
15.18
 17,107,500 15.09 15.31 15.05 126,600 87,600 0.7

Chính sách bảo mật | Điều khoản sử dụng |