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)
13/01/2026
17.90
 25,027,900 18.30 18.50 17.85 177,900 1,984,500 -32.7
12/01/2026
18.20
 31,613,600 17.60 18.40 17.55 1,271,300 1,028,000 4.2
09/01/2026
17.60
 23,633,700 17.90 18 17.50 993,500 1,766,500 -14.0
08/01/2026
17.65
 28,555,100 17.50 18.15 17.30 2,020,200 1,514,100 8.6
07/01/2026
17.45
 24,298,100 17.20 17.65 17.10 1,039,500 804,800 4.0
06/01/2026
17.05
 9,984,600 16.75 17.15 16.55 1,522,200 895,700 10.6
05/01/2026
16.60
 9,746,200 17.15 17.20 16.55 1,615,500 1,357,000 4.3
31/12/2025
17.10
 4,734,200 17.25 17.25 17.10 369,100 23,800 5.9
30/12/2025
17.15
 9,182,200 17 17.30 16.95 1,652,300 384,300 21.7
29/12/2025
16.90
 4,987,800 17 17.15 16.90 66,900 87,600 -0.4
26/12/2025
16.95
 7,454,900 16.90 17.15 16.60 1,371,500 496,000 14.8
25/12/2025
17
 6,278,500 17.45 17.55 17 144,400 260,800 -2.0
24/12/2025
17.40
 5,933,400 17.35 17.60 17.10 1,288,200 184,400 19.2
23/12/2025
17.35
 11,798,600 17.40 17.65 16.95 1,892,800 521,100 23.6
22/12/2025
17.30
 12,313,500 16.95 17.40 16.80 2,838,900 304,300 43.6
19/12/2025
16.85
 3,947,500 16.75 16.85 16.65 1,626,600 235,000 23.4
18/12/2025
16.70
 3,417,100 16.50 16.70 16.45 845,400 115,100 12.2
17/12/2025
16.50
 4,972,400 16.70 16.90 16.50 576,100 550,500 0.5
16/12/2025
16.80
 10,785,400 16.35 16.80 15.90 1,493,300 819,200 11.6
15/12/2025
16.35
 7,333,700 16.30 16.50 16.25 151,200 133,200 0.3
12/12/2025
16.35
 9,135,900 16.80 16.90 16.35 96,900 63,900 0.6
11/12/2025
16.80
 6,528,300 16.95 17.05 16.75 102,300 477,300 -6.4
10/12/2025
16.90
 2,980,100 16.90 17.10 16.90 177,800 123,200 0.9
09/12/2025
16.90
 16,834,200 17.15 17.25 16.70 42,600 2,603,000 -43.5
08/12/2025
17.20
 4,425,100 17.35 17.45 17.15 185,300 527,500 -5.9
05/12/2025
17.40
 7,624,600 17.70 17.75 17.25 238,200 142,900 1.7
04/12/2025
17.60
 16,127,000 17.35 17.65 17.35 2,006,400 157,500 32.5
03/12/2025
17.35
 17,159,000 17.15 17.65 17.15 1,717,100 204,900 26.3
02/12/2025
17.10
 6,543,900 17 17.15 16.85 765,000 349,500 7.1
01/12/2025
17
 4,157,400 17.20 17.25 17 37,300 195,600 -2.7
28/11/2025
17.30
 3,772,500 17.35 17.40 17 555,500 320,600 4.1
27/11/2025
17.35
 8,297,800 17.40 17.80 17.30 187,000 149,100 0.7
26/11/2025
17.40
 6,895,100 16.90 17.45 16.90 3,307,700 110,100 55.3
25/11/2025
16.95
 5,087,000 17.10 17.25 16.85 647,100 624,900 0.4
24/11/2025
17.25
 6,498,000 17.25 17.30 17 735,800 227,400 8.8
21/11/2025
17.25
 5,447,600 17.05 17.25 16.85 1,281,000 280,200 17.2
20/11/2025
17.25
 4,211,000 17.20 17.30 17 1,200,300 91,500 19.1
19/11/2025
17.15
 4,219,000 17.60 17.60 17.15 66,600 129,100 -1.1
18/11/2025
17.60
 13,307,100 17.15 17.60 17.10 3,242,200 171,700 53.7
17/11/2025
17.15
 4,670,500 17 17.20 16.90 177,100 118,700 1.0
14/11/2025
16.95
 4,315,300 16.95 17 16.80 739,700 19,000 12.2
13/11/2025
16.95
 4,498,500 17.20 17.25 16.95 60,200 626,900 -9.7
12/11/2025
17.30
 10,048,700 16.90 17.30 16.75 58,800 166,600 -1.8
11/11/2025
16.90
 4,332,600 16.55 16.90 16.45 615,800 329,200 4.9
10/11/2025
16.50
 5,423,200 16.50 16.80 16.45 244,700 353,000 -1.8
07/11/2025
16.50
 8,560,700 16.80 16.95 16.35 71,400 2,098,900 -34.0
06/11/2025
16.90
 4,174,700 16.90 17.15 16.75 41,600 312,400 -4.6
05/11/2025
16.90
 4,660,000 17.20 17.25 16.85 16,800 544,300 -9.0
04/11/2025
17.25
 16,470,600 16.65 17.45 16.55 1,008,700 991,100 0.4
03/11/2025
16.65
 20,592,700 16.80 17.30 16.65 1,273,800 1,554,300 -4.9
31/10/2025
16.65
 8,998,600 17.10 17.30 16.65 183,100 733,800 -9.4
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/10/2025
17.15
 5,633,500 17.50 17.50 17.15 7,800 1,649,000 -28.4
29/10/2025
17.29
 10,934,100 17.14 17.52 17.05 810,400 840,300 -0.5
28/10/2025
17.10
 8,875,800 16.67 17.10 16.62 2,218,500 30,600 38.6
27/10/2025
16.71
 7,149,400 17.14 17.19 16.71 78,000 179,100 -1.8
24/10/2025
17.05
 10,405,100 17 17.10 16.62 2,497,500 686,000 32.2
23/10/2025
16.95
 9,146,100 17.33 17.38 16.95 749,100 83,100 12.0
22/10/2025
17.29
 8,153,400 17.48 17.52 16.71 557,700 278,600 5.0
21/10/2025
17.33
 23,292,000 16.95 17.52 16.19 2,041,500 87,000 34.8
20/10/2025
17.10
 26,339,100 18.33 18.33 17.10 525,000 5,030,800 -85.5
17/10/2025
18.33
 18,700,200 18.81 18.86 18.29 1,149,600 2,481,700 -26.0
16/10/2025
18.81
 17,126,800 18.90 18.90 18.57 7,393,900 5,254,100 42.4
15/10/2025
18.76
 28,525,100 18.29 18.90 18.29 12,721,300 2,347,100 204.4
14/10/2025
18.29
 41,097,900 18.57 18.86 18.14 1,866,200 5,854,500 -77.7
13/10/2025
18.52
 18,298,800 18.38 18.62 18.33 232,200 2,145,500 -37.1
10/10/2025
18.67
 23,788,700 19.14 19.19 18.62 24,100 2,701,700 -53.2
09/10/2025
19.05
 42,825,400 18.62 19.10 18.48 0 0 0
08/10/2025
18.52
 21,253,800 18.76 18.76 18.19 1,401,700 2,543,900 -22.3
07/10/2025
18.43
 12,560,200 19 19 18.43 468,600 1,603,500 -22.1
06/10/2025
18.90
 25,592,500 18.14 19 17.90 1,259,900 2,443,500 -23.4
03/10/2025
17.81
 9,148,300 17.81 18 17.67 771,900 1,391,300 -11.6
02/10/2025
17.90
 11,176,400 18.38 18.62 17.90 1,367,900 3,270,400 -36.4
01/10/2025
18.38
 19,780,100 17.95 18.62 17.90 2,665,300 2,098,200 10.8
30/09/2025
17.95
 11,734,600 18 18.10 17.52 561,500 1,591,100 -19.3
29/09/2025
17.95
 7,329,400 17.90 18.19 17.76 741,600 268,800 8.9
26/09/2025
17.90
 10,599,500 18.43 18.52 17.90 357,700 1,688,400 -25.3
25/09/2025
18.48
 9,188,700 18.71 18.76 18.43 2,242,200 2,725,700 -9.4
24/09/2025
18.71
 29,866,300 18.24 18.71 17.76 1,089,900 3,608,100 -48.3
23/09/2025
18.29
 12,062,800 18.05 18.29 17.86 6,236,800 2,364,600 74.4
22/09/2025
18.10
 20,761,200 17.81 18.10 17.33 7,941,200 3,591,400 83.5
19/09/2025
17.71
 12,254,000 18 18.24 17.71 1,228,100 5,193,900 -73.4
18/09/2025
17.95
 18,506,300 18.38 18.52 17.81 1,276,800 4,153,100 -54.5
17/09/2025
18.38
 10,738,100 18.71 18.76 18.38 12,400 835,400 -16.0
16/09/2025
18.71
 14,881,100 19 19.10 18.57 2,605,800 2,927,400 -6.4
15/09/2025
18.86
 13,096,000 18.62 18.95 18.52 2,810,700 435,200 46.7
12/09/2025
18.57
 13,552,300 18.86 18.86 18.43 108,600 3,273,500 -61.7
11/09/2025
18.71
 33,078,100 18.24 18.76 17.52 5,096,600 1,711,400 63.9
10/09/2025
18.29
 20,204,200 18.62 18.81 18.19 207,200 2,321,000 -40.8
09/09/2025
18.52
 21,852,800 18.52 18.67 18.14 2,107,500 947,900 22.2
08/09/2025
18.43
 54,200,200 19.24 19.57 18.43 658,500 497,900 3.2
05/09/2025
19.62
 47,070,000 20.57 20.81 19.62 194,100 3,481,300 -70.3
04/09/2025
20.48
 37,882,800 20.33 20.67 20.05 427,900 4,327,700 -83.4
03/09/2025
20.05
 27,320,500 19.95 20.14 19.71 412,200 1,698,100 -26.9
29/08/2025
19.90
 47,735,900 20 20.38 19.67 5,005,800 3,572,300 30.0
28/08/2025
19.81
 38,282,600 19.52 20 19.19 3,804,602 1,408,800 0
27/08/2025
19.24
 54,262,500 20.29 20.62 19.10 474,800 3,546,100 -65.0
26/08/2025
19.95
 49,478,800 18.57 20.05 18.38 4,530,900 790,700 74.8
25/08/2025
19.14
 59,487,200 20.57 20.76 19.14 1,191,500 1,737,700 -12.7
22/08/2025
20.57
 80,694,300 20.95 21.71 19.57 3,527,100 1,785,000 37.6
21/08/2025
21
 114,491,700 20 21 19.67 1,512,800 2,684,200 -26.0

Chính sách bảo mật | Điều khoản sử dụng |