Ngân hàng TMCP Tiên Phong (tpb)

16
-0.05
(-0.31%)
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
(2026-02-11) 		-1.30 -7.49% 388,776,800 -12,382,900 -217.3
15.70
18.65
16
2 tháng
(2026-01-12) 		-2.15 -11.81% 608,680,900 -16,101,700 -283.0
15.70
18.65
16
3 tháng
(2025-12-15) 		-0.30 -1.83% 798,037,800 -5,047,500 -95.1
15.70
18.65
16
6 tháng
(2025-09-15) 		-2.81 -14.89% 1,614,855,200 -3,232,000 -68.3
15.70
19.05
16
12 tháng
(2025-03-18) 		1.62 11.25% 4,728,798,600 -81,642,168 -1,382.8
10.39
21
16
24 tháng
(2024-03-25) 		2.37 17.34% 7,559,979,500 -99,662,759 -1,634.7
10.39
21
16
36 tháng
(2023-03-29) 		4.72 41.70% 9,355,826,200 -151,578,932 -2,610.9
10.39
21
16
60 tháng
(2021-04-08) 		6.07 60.85% 11,751,538,800 -119,496,040 -1,285.1
9.02
21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
15.09
 8,589,200 15.05 15.09 14.96 8,404 66,305 -1.0
18/02/2025
15.00
 9,227,100 14.96 15.14 14.92 0 170,374 -2.9
17/02/2025
14.96
 8,521,000 15.00 15.09 14.92 46,900 180,600 -2.3
14/02/2025
15.00
 9,816,600 15.09 15.23 15.00 277,798 8,404 4.6
13/02/2025
15.00
 7,949,000 14.96 15.05 14.87 1,092,302 54,600 17.5
12/02/2025
14.96
 7,638,400 15.18 15.18 14.92 525,128 46,900 8.1
11/02/2025
15.09
 42,514,000 14.87 15.27 14.87 794,022 319,700 8.0
10/02/2025
14.87
 17,700,200 14.65 14.96 14.52 27,502 737,000 -11.7
07/02/2025
14.69
 10,057,900 14.78 14.92 14.60 378,600 968,300 -9.8
06/02/2025
14.69
 8,814,900 14.83 15.00 14.65 811,585 790,050 0.4
05/02/2025
14.74
 8,947,000 14.74 14.83 14.60 1,543,500 16,502 25.3
04/02/2025
14.69
 10,936,200 14.43 14.74 14.34 1,600,700 498,900 18.2
03/02/2025
14.38
 8,512,800 14.56 14.56 14.29 300,200 811,100 -8.3
24/01/2025
14.60
 8,382,700 14.47 14.65 14.47 853,700 328,200 8.6
23/01/2025
14.52
 6,159,900 14.43 14.56 14.29 535,700 526,139 0.2
22/01/2025
14.29
 5,141,700 14.47 14.47 14.29 33,100 604,100 -9.2
21/01/2025
14.38
 5,404,500 14.65 14.65 14.38 1,398,500 1,608,902 -3.4
20/01/2025
14.56
 6,756,100 14.43 14.60 14.38 1,193,929 220,500 15.9
17/01/2025
14.34
 4,337,800 14.25 14.38 14.21 316,200 555,000 -3.8
16/01/2025
14.25
 6,277,100 14.29 14.38 14.21 361,400 1,305,000 -15.1
15/01/2025
14.21
 5,695,500 14.21 14.29 14.12 242,508 669,600 -6.8
14/01/2025
14.12
 3,547,500 14.12 14.25 14.07 51,200 300,045 -4.0
13/01/2025
14.12
 6,936,800 14.03 14.25 13.94 171,400 559,000 -6.1
10/01/2025
14.12
 8,367,400 14.29 14.43 14.07 35,484 800,000 -12.3
09/01/2025
14.29
 4,448,700 14.47 14.47 14.25 49,100 615,300 -9.1
08/01/2025
14.38
 4,606,600 14.43 14.52 14.34 514,177 302,020 3.5
07/01/2025
14.29
 5,751,500 14.29 14.43 14.25 0 79,800 -1.3
06/01/2025
14.25
 7,769,800 14.38 14.47 14.21 640 49,100 -0.8
03/01/2025
14.38
 9,674,200 14.65 14.69 14.38 350,150 910,177 -9.1
02/01/2025
14.69
 5,149,600 14.83 14.83 14.56 1,200 0 0.0
31/12/2024
14.78
 7,930,000 14.78 14.92 14.65 0 640 -0.0
30/12/2024
14.78
 6,732,600 14.92 15.00 14.65 0 150 -0.0
27/12/2024
14.87
 27,796,400 14.74 15.14 14.69 16,700 1,200 0.3
26/12/2024
14.69
 6,862,500 14.52 14.74 14.52 21,457 720 0.3
25/12/2024
14.56
 14,525,600 14.29 14.96 14.25 13,200 0 0.2
24/12/2024
14.25
 5,949,200 14.25 14.34 14.21 0 16,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |