Ngân hàng TMCP Tiên Phong (tpb)

14.20
0.05
(0.35%)
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
(2026-08-12) 		-0.25 -1.70% 109,100,500 -1,796,383 0
14.15
14.80
14.15
2 tháng
(2026-07-13) 		-1.10 -7.07% 325,848,800 -39,632,778 0
13.90
15.55
14.15
3 tháng
(2026-06-15) 		-2 -12.16% 571,507,800 -48,019,913 0
13.90
16.75
14.15
6 tháng
(2026-03-16) 		-1.55 -9.69% 1,138,940,700 -66,328,675 2.6
13.90
16.75
14.15
12 tháng
(2025-09-16) 		-4.26 -22.79% 2,751,962,600 -71,245,375 -101.4
13.90
19.05
14.15
24 tháng
(2024-09-23) 		0.91 6.73% 7,560,057,200 -179,123,397 -1,875.1
10.39
21
14.15
36 tháng
(2023-09-27) 		1.64 12.77% 9,747,764,000 -191,699,976 -2,111.1
10.39
21
14.15
60 tháng
(2021-10-07) 		-0.05 -0.35% 12,147,872,700 -214,905,515 -2,526.0
9.02
21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2018
5.85
 287,370 5.91 5.92 5.85 0 0 0
04/09/2018
5.91
 274,950 5.93 5.94 5.90 0 0 0
31/08/2018
5.93
 344,740 5.97 6.01 5.93 0 0 0
30/08/2018
5.97
 386,140 5.97 5.98 5.91 0 0 0
29/08/2018
5.97
 353,290 5.93 5.98 5.91 0 0 0
28/08/2018
5.93
 367,780 5.89 5.94 5.87 0 0 0
27/08/2018
5.89
 262,880 5.86 5.89 5.87 0 0 0
24/08/2018
5.86
 318,750 5.85 5.86 5.82 0 0 0
23/08/2018
5.85
 375,720 5.81 5.89 5.78 0 0 0
22/08/2018
5.81
 435,620 5.79 5.88 5.76 0 0 0
21/08/2018
5.79
 312,010 5.73 5.79 5.73 0 0 0
20/08/2018
5.73
 285,190 5.79 5.80 5.73 0 0 0
17/08/2018
5.79
 262,420 5.75 5.96 5.75 0 0 0
16/08/2018
5.75
 235,000 5.68 5.76 5.65 0 0 0
15/08/2018
5.68
 289,650 5.73 5.79 5.67 0 0 0
14/08/2018
5.73
 312,680 5.73 5.82 5.73 0 0 0
13/08/2018
5.73
 336,850 5.64 5.75 5.59 0 0 0
10/08/2018
5.64
 332,110 5.60 5.67 5.54 0 0 0
09/08/2018
5.60
 461,210 5.38 5.67 5.40 0 0 0
08/08/2018
5.38
 225,180 5.30 5.41 5.30 0 0 0
07/08/2018
5.30
 95,960 5.27 5.32 5.28 0 0 0
06/08/2018
5.27
 301,330 5.44 5.51 5.25 0 0 0
03/08/2018
5.44
 200,320 5.45 5.51 5.29 0 0 0
02/08/2018
5.45
 188,020 5.51 5.51 5.29 0 0 0
01/08/2018
5.51
 134,560 5.62 5.64 5.51 0 0 0
31/07/2018
5.62
 131,670 5.65 5.65 5.53 0 0 0
30/07/2018
5.65
 217,670 5.87 5.87 5.54 0 0 0
27/07/2018
5.87
 104,230 5.85 5.91 5.81 0 0 0
26/07/2018
5.85
 73,720 5.82 5.91 5.81 0 0 0
25/07/2018
5.82
 98,910 5.89 5.92 5.51 0 0 0
24/07/2018
5.89
 78,680 5.92 5.97 5.51 0 0 0
23/07/2018
5.92
 65,750 5.93 5.94 5.89 0 0 0
20/07/2018
5.93
 25,590 5.93 5.96 5.91 0 0 0
19/07/2018
5.93
 55,150 5.96 5.96 5.89 0 0 0
18/07/2018
5.96
 247,780 5.91 5.98 5.88 0 0 0
17/07/2018
5.91
 157,780 5.96 5.97 5.91 0 0 0
16/07/2018
5.96
 216,440 5.98 5.98 5.85 0 0 0
13/07/2018
5.98
 303,750 5.90 6.01 5.93 0 0 0
12/07/2018
5.90
 138,910 5.91 5.91 5.86 0 0 0
11/07/2018
5.91
 82,430 6.00 6.00 5.87 0 0 0
10/07/2018
6.00
 278,740 5.96 6.00 5.93 0 0 0
09/07/2018
5.96
 226,510 5.89 5.96 5.48 0 0 0
06/07/2018
5.89
 344,120 5.58 5.89 5.58 0 0 0
05/07/2018
5.58
 779,170 5.61 5.81 5.58 0 0 0
04/07/2018
5.61
 283,830 5.76 5.78 5.47 0 0 0
03/07/2018
5.76
 182,230 5.96 5.97 5.72 0 0 0
02/07/2018
5.96
 73,960 6.07 6.09 5.94 0 0 0
29/06/2018
6.07
 234,590 5.96 6.07 5.93 0 0 0
28/06/2018
5.96
 44,370 6.10 6.10 5.96 0 0 0
27/06/2018
6.10
 42,360 6.13 6.13 5.96 0 0 0
26/06/2018
6.13
 101,440 6.13 6.15 5.78 0 0 0
25/06/2018
6.13
 204,990 6.07 6.18 6.07 0 0 0
22/06/2018
6.07
 115,320 6.04 6.07 6.02 0 0 0
21/06/2018
6.04
 43,660 6.04 6.15 5.96 0 0 0
20/06/2018
6.04
 648,730 5.98 6.07 5.98 0 0 0
19/06/2018
5.98
 648,860 5.96 6.04 5.55 0 0 0
18/06/2018
5.96
 44,490 6.13 6.13 5.96 0 0 0
15/06/2018
6.13
 26,260 6.18 6.21 6.12 0 0 0
14/06/2018
6.18
 22,990 6.22 6.22 6.12 0 0 0
13/06/2018
6.22
 111,190 6.22 6.24 6.18 0 0 0
12/06/2018
6.22
 42,180 6.29 6.29 6.13 0 0 0
11/06/2018
6.29
 38,710 6.32 6.37 6.22 0 0 0
08/06/2018
6.32
 1,162,520 6.37 6.40 6.29 0 0 0
07/06/2018
6.37
 675,570 6.37 6.40 6.33 0 0 0
06/06/2018
6.37
 847,910 6.48 6.48 6.35 0 0 0
05/06/2018
6.48
 459,200 6.51 6.53 6.37 0 0 0
04/06/2018
6.51
 387,700 6.18 6.57 6.16 0 0 0
01/06/2018
6.18
 100,550 6.18 6.31 6.18 0 0 0
31/05/2018
6.18
 287,350 6.33 6.33 6.18 0 0 0
30/05/2018
6.33
 171,480 6.35 6.39 6.26 1,820 0 0.1
29/05/2018
6.35
 590,410 5.98 6.36 6.07 0 0 0
28/05/2018
5.98
 197,040 6.40 6.40 5.98 0 0 0
25/05/2018
6.40
 307,990 6.46 6.48 6.39 0 1,820 -0.1
24/05/2018
6.46
 366,890 6.48 6.50 6.42 0 0 0
23/05/2018
6.48
 506,080 6.46 6.50 6.37 0 0 0
22/05/2018
6.46
 414,600 6.52 6.56 6.31 0 0 0
21/05/2018
6.52
 339,500 6.55 6.56 6.50 0 0 0
18/05/2018
6.55
 465,950 6.51 6.57 6.43 0 0 0
17/05/2018
6.51
 385,710 6.51 6.57 6.46 0 0 0
16/05/2018
6.51
 525,340 6.57 6.58 6.44 0 0 0
15/05/2018
6.57
 468,650 6.51 6.58 6.35 0 0 0
14/05/2018
6.51
 252,920 6.57 6.57 6.35 0 0 0
11/05/2018
6.57
 725,410 6.51 6.57 6.31 0 0 0
10/05/2018
6.51
 184,990 6.62 6.62 6.40 0 0 0
09/05/2018
6.62
 368,930 6.64 6.64 6.53 250 0 0.0
08/05/2018
6.64
 556,210 6.62 6.84 6.57 180 0 0.0
07/05/2018
6.62
 269,800 6.57 6.62 6.44 390 0 0.0
04/05/2018
6.57
 267,600 6.57 6.72 6.51 9,000 250 0.3
03/05/2018
6.57
 407,660 6.57 6.57 6.40 0 180 -0.0
02/05/2018
6.57
 468,940 6.66 6.82 6.55 0 390 -0.0
27/04/2018
6.66
 783,680 6.55 6.66 6.47 0 9,000 -0.3
26/04/2018
6.55
 618,040 6.79 6.82 6.51 0 0 0
24/04/2018
6.79
 1,084,620 6.79 6.84 6.33 0 0 0
23/04/2018
6.79
 918,490 7.17 7.19 6.68 0 0 0
20/04/2018
7.17
 1,970,610 7.16 7.23 7.04 0 0 0
19/04/2018
7.16
 7,295,110 7.16 7.72 7.01 12,910 0 0.5
30/11/-0001
3.72
 7,638,400 3.77 3.77 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |