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)
20/08/2025
19.67
 55,892,900 20.48 20.52 18.86 4,403,000 2,377,500 40.4
19/08/2025
20.24
 70,595,800 19.33 20.24 19.19 1,948,300 4,175,200 -46.1
18/08/2025
19.19
 50,412,200 18.57 19.62 18.33 1,333,900 4,523,200 -63.2
15/08/2025
18.57
 44,703,500 19.10 19.10 18.29 4,734,100 4,858,500 -2.9
14/08/2025
18.86
 71,645,800 18.24 19.38 18.24 3,510,100 2,396,100 22.0
13/08/2025
18.24
 43,125,300 18.29 18.57 17.67 4,499,700 1,424,400 58.0
12/08/2025
18.29
 41,379,400 18.76 18.86 18.05 3,469,700 4,065,300 -11.8
11/08/2025
18.62
 60,916,300 18.48 18.76 17.95 2,002,100 2,262,300 -5.4
08/08/2025
18.43
 43,594,800 18.81 19.14 18.19 2,771,200 3,369,000 -12.1
07/08/2025
18.52
 73,654,600 17.48 18.52 17.14 9,036,500 2,174,500 129.1
06/08/2025
17.33
 52,729,600 17.24 17.90 16.95 5,900,400 2,964,600 53.9
05/08/2025
16.76
 95,593,800 16.62 17.05 16.05 4,006,400 1,720,900 39.7
04/08/2025
15.95
 58,130,500 14.76 15.95 14.76 1,980,300 1,797,200 3.8
01/08/2025
14.95
 20,589,500 14.95 15 14.62 903,100 3,348,800 -38.0
31/07/2025
14.95
 19,584,200 15.29 15.33 14.71 474,800 2,678,100 -34.6
30/07/2025
15.14
 28,359,900 14.67 15.24 14.57 3,590,600 466,100 48.5
29/07/2025
14.57
 48,783,300 15.81 15.81 14.57 2,110,800 2,670,300 -10.0
28/07/2025
15.67
 42,094,400 14.90 15.71 14.86 2,464,100 4,800 39.0
25/07/2025
14.86
 23,916,200 15 15.05 14.76 513,900 3,033,600 -39.4
24/07/2025
14.86
 28,826,900 14.67 15.14 14.67 3,005,200 2,328,500 10.4
23/07/2025
14.67
 27,098,100 14.71 14.81 14.52 1,224,200 1,075,000 2.3
22/07/2025
14.57
 28,514,100 14.33 14.71 14.14 4,351,600 232,800 62.4
21/07/2025
14.38
 21,259,300 14.52 14.57 14.33 3,480,300 1,656,300 27.7
18/07/2025
14.38
 26,879,600 14.24 14.62 14.14 2,148,700 2,609,100 -7.2
17/07/2025
14.19
 19,292,100 14.29 14.43 14.10 1,230,100 1,251,800 -0.3
16/07/2025
14.19
 15,927,900 14 14.19 14 2,743,900 509,600 33.1
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

Chính sách bảo mật | Điều khoản sử dụng |