Ngân hàng TMCP Tiên Phong (tpb)

17.40
-0.20
(-1.14%)
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
(2025-11-04) 		0.10 0.58% 152,750,200 8,362,700 146.3
16.50
17.60
17.60
2 tháng
(2025-10-06) 		-1.55 -8.22% 542,039,400 7,294,500 123.3
16.50
19.05
17.60
3 tháng
(2025-09-05) 		-2.27 -11.57% 943,119,800 -799,200 -36.7
16.50
19.62
17.60
6 tháng
(2025-06-09) 		4.92 39.60% 2,965,178,400 47,170,183 388.5
12.43
21
17.60
12 tháng
(2024-12-09) 		2.79 19.16% 4,590,285,000 -125,938,730 -2,090.9
10.39
21
17.60
24 tháng
(2023-12-15) 		5.15 42.19% 7,430,440,500 -122,200,001 -2,052.4
10.39
21
17.60
36 tháng
(2022-12-20) 		7.10 69.20% 8,860,439,200 -145,606,990 -2,499.8
9.79
21
17.60
60 tháng
(2020-12-30) 		8.18 89.27% 11,134,740,810 -113,431,940 -1,176.6
8.06
21
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
13.10
 14,226,800 13.47 13.50 12.95 248,900 312,600 -1.1
31/07/2024
13.43
 21,618,000 13.35 13.72 13.32 263,700 131,200 2.4
30/07/2024
13.32
 5,119,100 13.39 13.47 13.17 221,300 305,500 -1.5
29/07/2024
13.39
 13,236,200 13.32 13.54 13.28 221,300 305,500 -1.5
26/07/2024
13.21
 5,556,100 13.24 13.32 13.17 201,000 70,200 2.3
25/07/2024
13.17
 7,531,000 13.10 13.32 13.10 36,100 1,120,900 -19.4
24/07/2024
13.28
 16,209,200 13.06 13.39 12.95 522,200 300,000 4.0
23/07/2024
13.13
 14,187,900 13.80 13.84 12.80 664,900 300,131 6.4
22/07/2024
13.76
 32,697,700 13.61 13.98 13.54 547,800 700,200 -2.8
19/07/2024
13.61
 42,887,000 13.32 13.72 13.24 258,500 848,400 -10.8
18/07/2024
13.32
 3,672,200 13.28 13.32 13.10 640,000 149,500 8.8
17/07/2024
13.21
 10,965,700 13.21 13.54 13.10 604,400 151,300 8.1
16/07/2024
13.21
 4,740,200 13.10 13.35 13.10 2,245,000 15,600 39.9
15/07/2024
13.06
 2,938,500 13.28 13.32 13.02 29,400 108,100 -1.4
12/07/2024
13.28
 4,261,300 13.24 13.32 13.17 2,417,000 61,900 42.2
11/07/2024
13.24
 9,295,200 13.24 13.35 13.13 100,900 126,000 -0.5
10/07/2024
13.21
 4,927,400 13.32 13.32 13.02 465,800 112,400 6.3
09/07/2024
13.24
 7,756,600 13.13 13.32 13.10 148,700 57,200 1.6
08/07/2024
13.13
 12,782,900 13.10 13.35 13.10 2,219,200 763,700 25.9
05/07/2024
13.10
 2,531,700 13.06 13.10 12.91 553,700 33,700 9.2
04/07/2024
13.06
 4,743,500 13.02 13.17 12.98 258,800 67,800 3.4
03/07/2024
12.98
 3,468,300 12.95 13.10 12.91 479,400 67,000 7.2
02/07/2024
12.91
 2,731,300 12.84 13.02 12.84 275,400 176,000 1.8
01/07/2024
12.84
 2,303,000 12.73 12.84 12.69 420,800 87,300 5.8
28/06/2024
12.73
 5,434,800 12.76 12.95 12.65 322,300 446,600 -2.1
27/06/2024
12.91
 2,868,300 12.91 12.98 12.84 143,400 245,300 -1.8
26/06/2024
12.98
 4,412,700 12.95 12.98 12.80 348,700 541,500 -3.3
25/06/2024
12.98
 4,193,100 12.98 13.02 12.87 482,000 145,000 5.9
24/06/2024
12.87
 9,992,600 13.35 13.39 12.87 283,100 365,600 -1.5
21/06/2024
13.39
 7,475,400 13.43 13.58 13.35 108,600 207,400 -1.8
20/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2024
13.50
 8,930,200 13.54 13.54 13.32 371,600 240,700 2.4
19/06/2024
13.35
 8,452,000 13.46 13.50 13.25 111,800 117,300 -0.1
18/06/2024
13.39
 7,922,300 13.50 13.50 13.32 2,032,500 135,200 35.5
17/06/2024
13.35
 9,223,000 13.46 13.46 13.25 62,800 319,300 -4.8
14/06/2024
13.43
 11,910,200 13.68 13.75 13.43 30,200 229,400 -3.8
13/06/2024
13.68
 43,999,800 13.32 13.75 13.28 3,505,000 880,600 49.1
12/06/2024
13.28
 6,745,500 13.10 13.32 13.07 387,700 653,300 -4.8
11/06/2024
13.10
 4,545,700 13.25 13.32 13.07 51,100 131,989 -1.5
10/06/2024
13.21
 13,096,800 13.14 13.39 13.10 59,300 113,600 -1.0
07/06/2024
13.03
 3,479,300 13.17 13.25 13.03 75,000 573,200 -9.1
06/06/2024
13.14
 8,347,800 12.96 13.21 12.92 278,800 709,100 -7.8
05/06/2024
12.96
 4,055,200 12.99 13.07 12.92 118,900 541,200 -7.6
04/06/2024
12.99
 4,463,400 13.07 13.10 12.96 107,300 1,040,800 -16.9
03/06/2024
12.99
 12,042,300 12.78 13.21 12.74 1,125,100 1,868,300 -13.5
31/05/2024
12.71
 3,886,000 12.74 12.81 12.63 70,600 1,807,600 -30.7
30/05/2024
12.74
 6,358,400 12.74 12.78 12.60 217,700 1,251,600 -18.1
29/05/2024
12.74
 4,679,700 12.89 12.89 12.74 633,400 698,700 -1.1
28/05/2024
12.85
 4,456,600 12.81 12.89 12.74 670,300 1,249,800 -10.3
27/05/2024
12.74
 5,790,100 12.78 12.89 12.63 55,800 2,150,800 -37.0
24/05/2024
12.78
 15,598,300 12.96 13.21 12.67 108,900 5,215,800 -91.5
23/05/2024
13.17
 5,060,500 13.07 13.17 12.99 398,700 124,100 5.0
22/05/2024
13.07
 6,154,000 13.25 13.28 13.03 85,600 155,600 -1.3
21/05/2024
13.21
 4,448,700 13.32 13.32 13.10 15,900 9,200 0.1
20/05/2024
13.28
 13,761,500 13.25 13.39 13.25 202,000 471,800 -5.0
17/05/2024
13.25
 12,133,500 13.25 13.43 13.14 753,400 1,101,517 -6.5
16/05/2024
13.21
 9,637,600 13.10 13.25 12.96 2,433,800 1,023,200 25.8
15/05/2024
12.92
 9,486,200 13.10 13.10 12.89 141,500 429,800 -5.2
14/05/2024
12.96
 4,385,800 12.99 13.10 12.89 55,700 416,300 -6.5
13/05/2024
12.96
 5,842,600 13.03 13.21 12.89 105,100 774,100 -12.1
10/05/2024
13.03
 8,319,000 13.10 13.17 12.96 80,100 1,631,600 -28.2
09/05/2024
13.07
 15,535,600 12.81 13.25 12.74 239,400 1,307,500 -19.3
08/05/2024
12.78
 4,167,200 12.74 12.81 12.63 19,400 754,400 -13.0
07/05/2024
12.78
 2,573,500 12.85 12.85 12.67 2,800 310,000 -5.4
06/05/2024
12.81
 4,036,600 12.74 12.89 12.67 132,800 570,400 -7.8

Chính sách bảo mật | Điều khoản sử dụng |