Ngân hàng TMCP Tiên Phong (tpb)

14
-0.15
(-1.06%)
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
(2026-08-12) 		-0.25 -1.70% 109,100,500 -1,796,383 0
14.15
14.80
14.15
2 tháng
(2026-07-13) 		-1.10 -7.07% 325,848,800 -39,632,778 0
13.90
15.55
14.15
3 tháng
(2026-06-15) 		-2 -12.16% 571,507,800 -48,019,913 0
13.90
16.75
14.15
6 tháng
(2026-03-16) 		-1.55 -9.69% 1,138,940,700 -66,328,675 2.6
13.90
16.75
14.15
12 tháng
(2025-09-16) 		-4.26 -22.79% 2,751,962,600 -71,245,375 -101.4
13.90
19.05
14.15
24 tháng
(2024-09-23) 		0.91 6.73% 7,560,057,200 -179,123,397 -1,875.1
10.39
21
14.15
36 tháng
(2023-09-27) 		1.64 12.77% 9,747,764,000 -191,699,976 -2,111.1
10.39
21
14.15
60 tháng
(2021-10-07) 		-0.05 -0.35% 12,147,872,700 -214,905,515 -2,526.0
9.02
21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |