Ngân hàng TMCP Tiên Phong (tpb)

17.20
0
(0%)
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
(2025-12-29) 		0.20 1.18% 261,507,900 -750,300 -16.4
16.60
18.20
17.20
2 tháng
(2025-11-28) 		-0.20 -1.16% 431,030,900 8,617,000 145.4
16.35
18.20
17.20
3 tháng
(2025-10-29) 		-0.19 -1.07% 598,307,200 12,473,100 213.7
16.35
18.20
17.20
6 tháng
(2025-07-31) 		2.15 14.36% 2,654,702,400 11,988,502 135.2
14.95
21
17.20
12 tháng
(2025-02-03) 		2.72 18.89% 4,731,676,200 -116,408,885 -1,934.1
10.39
21
17.20
24 tháng
(2024-02-07) 		3.78 28.40% 7,525,757,000 -95,790,994 -1,587.2
10.39
21
17.20
36 tháng
(2023-02-13) 		6.38 59.51% 9,034,733,800 -138,981,161 -2,392.0
10.39
21
17.20
60 tháng
(2021-02-22) 		7.47 77.52% 11,440,658,200 -106,919,340 -1,068.7
9.02
21
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |