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)
23/12/2024
14.25
 6,272,100 14.34 14.38 14.21 284,600 6,057 4.5
20/12/2024
14.12
 5,572,800 14.25 14.25 14.12 519 13,200 -0.2
19/12/2024
14.21
 10,785,400 14.25 14.34 14.16 0 0 0
18/12/2024
14.43
 5,405,700 14.38 14.47 14.29 30,080 300,000 -4.4
17/12/2024
14.38
 4,265,400 14.38 14.47 14.34 7,820 519 0.1
16/12/2024
14.38
 9,848,600 14.43 14.56 14.34 37,160 0 0.6
13/12/2024
14.43
 4,585,600 14.52 14.60 14.43 94 30,080 -0.5
12/12/2024
14.52
 17,357,400 14.52 14.78 14.43 0 7,820 -0.1
11/12/2024
14.47
 6,312,900 14.56 14.65 14.38 151,860 187,060 -0.6
10/12/2024
14.52
 4,978,800 14.56 14.65 14.52 8,000 94 0.1
09/12/2024
14.56
 8,418,500 14.52 14.65 14.43 400,100 0 6.5
06/12/2024
14.43
 9,727,100 14.65 14.65 14.43 167,020 150,060 0.3
05/12/2024
14.60
 11,737,500 14.07 14.60 13.98 58,752 8,000 0.8
04/12/2024
14.03
 8,010,900 14.25 14.25 14.03 75,200 400,100 -5.2
03/12/2024
14.21
 6,553,700 14.34 14.38 14.21 0 18,820 -0.3
02/12/2024
14.29
 6,793,000 14.52 14.60 14.29 172,380 230,992 -0.9
29/11/2024
14.38
 4,912,000 14.43 14.52 14.38 127,200 202,460 -1.2
28/11/2024
14.43
 11,221,300 14.43 14.65 14.38 0 0 0
27/11/2024
14.34
 4,886,900 14.34 14.47 14.29 80,700 80,780 -0.0
26/11/2024
14.34
 7,393,100 14.34 14.56 14.34 0 0 0
25/11/2024
14.34
 5,428,500 14.34 14.43 14.25 16,600 24,740 -0.1
22/11/2024
14.29
 6,826,400 14.38 14.47 14.29 4,580 0 0.1
21/11/2024
14.43
 6,027,200 14.34 14.43 14.25 117,500 48,230 1.1
20/11/2024
14.25
 11,375,300 13.94 14.52 13.94 16,040 62,622 -0.7
19/11/2024
14.03
 9,959,400 14.16 14.25 14.03 0 68,540 -1.1
18/11/2024
14.21
 16,208,300 13.85 14.29 13.81 0 163,540 -2.6
15/11/2024
13.85
 16,220,400 13.85 13.98 13.76 0 16,040 -0.3
14/11/2024
13.98
 10,651,400 14.25 14.47 13.98 3,600 1,500 0.0
13/11/2024
14.34
 17,328,900 14.25 14.38 13.94 24,400 21,440 0.1
12/11/2024
14.29
 9,278,100 14.47 14.47 14.25 82,300 0 1.3
11/11/2024
14.38
 30,694,100 14.74 14.78 14.21 1,400 3,600 -0.0
08/11/2024
14.78
 8,665,200 15.00 15.00 14.69 51,900 24,400 0.5
07/11/2024
14.92
 6,837,000 15.14 15.14 14.87 241,300 82,200 2.7
06/11/2024
15.05
 12,037,400 14.83 15.14 14.69 0 0 0
05/11/2024
14.69
 9,258,300 14.69 14.83 14.65 2,900 51,900 -0.8
04/11/2024
14.69
 27,011,700 15.14 15.18 14.65 5,900 241,300 -3.9
01/11/2024
15.14
 13,064,000 15.27 15.36 15.14 22,200 35,500 -0.2
31/10/2024
15.36
 19,905,800 15.23 15.58 15.14 3,600 2,900 0.0
30/10/2024
15.31
 11,117,800 15.23 15.31 15.09 156,700 5,900 2.6
29/10/2024
15.18
 9,762,400 15.31 15.40 15.18 862,700 22,200 14.5
28/10/2024
15.27
 7,919,600 15.14 15.27 15.14 122,400 3,700 2.0
25/10/2024
15.14
 16,901,500 15.23 15.36 15.09 1,734,300 156,700 27.1
24/10/2024
15.14
 18,317,600 15.76 15.85 15.14 0 862,800 -15.1
23/10/2024
15.67
 18,002,200 15.40 15.76 15.27 276,400 122,400 2.7
22/10/2024
15.36
 31,041,200 15.45 15.80 15.23 117,500 1,734,300 -28.2
21/10/2024
15.54
 12,873,600 15.67 15.80 15.54 4,400 0 0.1
18/10/2024
15.80
 29,518,000 15.98 16.07 15.76 504,100 276,400 4.1
17/10/2024
15.89
 22,478,600 15.58 15.94 15.36 0 117,500 -2.1
16/10/2024
15.54
 8,606,300 15.45 15.58 15.40 1,274,900 4,400 22.2
15/10/2024
15.49
 14,881,000 15.63 15.80 15.45 640,200 504,100 2.4
14/10/2024
15.49
 13,859,900 15.63 15.71 15.40 1,621,100 0 28.3
11/10/2024
15.54
 13,142,400 15.49 15.54 15.31 8,900 128,900 -2.1
10/10/2024
15.49
 34,471,200 15.80 16.03 15.45 935,600 26,300 16.2
09/10/2024
15.63
 15,086,300 15.63 15.71 15.45 381,700 0 6.7
08/10/2024
15.58
 32,029,800 15.71 16.07 15.58 1,622,400 45,800 27.9
07/10/2024
15.54
 16,722,300 15.49 15.63 15.31 32,300 935,600 -15.6
04/10/2024
15.31
 20,462,400 15.71 15.71 15.27 2,262,600 381,700 33.3
03/10/2024
15.54
 51,532,500 15.63 16.07 15.40 346,200 1,622,200 -22.7
02/10/2024
15.54
 33,118,600 15.31 15.63 15.14 1,438,700 32,400 24.2
01/10/2024
15.18
 30,044,700 15.27 15.45 15.05 2,015,700 2,262,600 -4.1
30/09/2024
15.27
 37,862,000 15.00 15.49 14.96 293,200 346,200 -1.0
27/09/2024
15.00
 60,281,900 15.09 15.27 14.74 8,190,000 2,538,600 96.1
26/09/2024
14.78
 60,820,600 13.94 14.78 13.81 9,923,200 2,015,700 126.6
25/09/2024
13.85
 11,738,000 13.76 13.89 13.72 1,305,100 268,200 16.2
24/09/2024
13.67
 5,340,600 13.58 13.67 13.45 157,500 1,890,300 -26.4
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/09/2024
13.54
 11,929,900 13.58 13.85 13.54 400,700 912,900 -7.9
20/09/2024
13.39
 24,874,500 13.58 13.69 13.35 452,200 378,900 1.3
19/09/2024
13.50
 15,194,500 13.54 13.69 13.50 897,000 517,400 7.0
18/09/2024
13.50
 15,982,800 13.50 13.61 13.35 2,891,700 23,400 52.4
17/09/2024
13.43
 4,889,100 13.32 13.43 13.24 1,206,800 28,500 21.2
16/09/2024
13.32
 14,297,700 13.43 13.58 13.24 1,845,500 567,100 23.1
13/09/2024
13.43
 6,112,700 13.47 13.50 13.35 2,762,300 617,300 38.9
12/09/2024
13.43
 28,878,900 13.32 13.58 13.24 2,349,900 1,676,000 12.3
11/09/2024
13.21
 3,935,400 13.24 13.28 13.10 1,055,000 193,000 15.4
10/09/2024
13.17
 16,886,000 13.10 13.35 13.10 1,829,600 1,258,200 10.3
09/09/2024
13.02
 3,032,800 13.06 13.13 12.98 0 0 0
06/09/2024
13.10
 7,407,100 13.06 13.24 12.98 3,102,300 20,200 54.7
05/09/2024
13.02
 4,864,500 13.13 13.17 12.98 1,202,000 34,200 20.6
04/09/2024
13.06
 7,585,400 13.02 13.13 12.95 186,800 191,500 -0.1
30/08/2024
13.24
 6,996,800 13.21 13.32 13.17 1,040,300 0 18.6
29/08/2024
13.21
 7,339,300 13.13 13.35 13.13 1,081,100 20,400 19.0
28/08/2024
13.13
 8,033,600 13.17 13.32 13.10 81,500 95,000 -0.2
27/08/2024
13.13
 4,463,800 13.17 13.24 13.10 65,700 39,900 0.5
26/08/2024
13.17
 11,809,400 13.24 13.47 13.17 49,900 161,200 -2.0
23/08/2024
13.24
 8,048,000 13.32 13.32 13.10 1,149,700 32,400 19.9
22/08/2024
13.32
 7,985,000 13.32 13.47 13.24 1,037,700 155,200 15.8
21/08/2024
13.24
 16,727,200 12.98 13.24 12.95 131,600 329,500 -3.5
20/08/2024
12.98
 8,885,500 12.95 13.10 12.95 1,040,100 36,200 17.7
19/08/2024
12.95
 8,330,100 12.95 13.06 12.84 99,200 65,500 0.6
16/08/2024
12.95
 8,172,700 12.69 12.98 12.69 537,000 8,900 9.2
15/08/2024
12.65
 3,772,100 12.73 12.80 12.65 28,900 132,300 -1.8
14/08/2024
12.73
 2,720,100 12.84 12.84 12.73 43,700 27,000 0.3
13/08/2024
12.76
 7,202,000 12.76 12.95 12.69 83,200 82,300 0.0
12/08/2024
12.76
 4,131,100 12.65 12.80 12.58 226,700 134,800 1.6
09/08/2024
12.65
 13,229,000 12.73 12.84 12.58 451,500 183,600 4.6
08/08/2024
12.50
 6,124,700 12.61 12.73 12.47 32,000 52,800 -0.4
07/08/2024
12.61
 13,938,700 12.84 13.02 12.58 50,700 6,019,100 -102.7
06/08/2024
12.84
 9,812,700 12.61 12.95 12.47 1,215,500 163,100 18.2
05/08/2024
12.43
 17,824,900 12.80 12.98 12.43 46,300 372,600 -5.7
02/08/2024
13.13
 12,007,100 12.95 13.13 12.84 223,700 213,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |