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)
03/05/2024
12.60
 7,855,100 12.78 12.89 12.60 1,522,300 441,200 18.9
02/05/2024
12.71
 1,667,000 12.89 12.92 12.71 24,900 75,600 -0.9
26/04/2024
12.89
 3,090,800 12.71 12.92 12.71 1,030,200 169,600 15.4
25/04/2024
12.92
 4,944,200 12.92 12.96 12.74 2,636,900 251,600 42.6
24/04/2024
12.96
 11,888,100 12.63 12.96 12.60 4,557,300 1,156,000 60.5
23/04/2024
12.42
 6,323,700 12.53 12.67 12.35 1,060,000 697,300 6.4
22/04/2024
12.60
 12,634,100 12.24 12.63 12.09 2,004,500 481,700 26.4
19/04/2024
11.95
 8,460,400 12.20 12.31 11.81 334,700 517,500 -3.1
17/04/2024
12.24
 6,196,500 12.74 12.74 12.24 151,600 671,000 -8.9
16/04/2024
12.67
 16,793,400 12.60 12.78 12.24 353,900 1,911,700 -27.0
15/04/2024
12.60
 12,288,000 13.28 13.43 12.60 266,000 3,435,800 -57.8
12/04/2024
13.46
 10,980,100 13.21 13.46 13.14 1,305,800 1,310,300 0.0
11/04/2024
13.21
 6,870,000 13.03 13.21 13.03 328,000 1,002,000 -12.2
10/04/2024
13.21
 4,267,500 13.43 13.43 13.21 536,000 248,600 5.3
09/04/2024
13.39
 4,445,600 13.21 13.39 13.07 1,160,600 56,700 20.3
08/04/2024
13.14
 11,665,800 13.10 13.39 13.03 454,600 190,500 4.8
05/04/2024
13.10
 9,629,700 13.10 13.21 13.03 317,500 44,700 5.0
04/04/2024
13.25
 11,405,700 13.32 13.35 13.17 1,677,900 37,400 30.2
03/04/2024
13.32
 8,201,800 13.53 13.53 13.28 392,700 358,800 0.6
02/04/2024
13.57
 10,357,500 13.43 13.57 13.17 994,100 1,097,700 -1.7
01/04/2024
13.50
 10,017,500 13.68 13.71 13.43 332,100 1,484,500 -21.7
29/03/2024
13.75
 5,775,400 13.82 13.82 13.68 865,100 95,200 14.7
28/03/2024
13.75
 10,132,800 13.97 14.04 13.68 277,000 1,067,700 -15.1
27/03/2024
13.82
 6,029,000 13.82 13.86 13.68 1,083,500 145,500 18.0
26/03/2024
13.79
 10,841,600 13.68 13.82 13.61 593,100 1,838,600 -23.8
25/03/2024
13.68
 17,580,600 13.53 13.86 13.46 607,800 65,100 10.3
22/03/2024
13.50
 17,965,600 13.53 13.86 13.43 874,400 432,200 8.4
21/03/2024
13.50
 9,181,400 13.53 13.57 13.32 231,600 379,300 -2.8
20/03/2024
13.39
 15,977,100 13.10 13.50 12.92 1,152,900 695,600 8.6
19/03/2024
13.10
 4,381,200 13.17 13.25 13.10 34,300 261,800 -4.1
18/03/2024
13.17
 13,698,800 13.68 13.68 12.74 176,700 218,300 -0.8
15/03/2024
13.53
 8,997,700 13.46 13.68 13.28 676,500 92,800 10.9
14/03/2024
13.50
 7,674,300 13.68 13.71 13.39 188,400 264,900 -1.4
13/03/2024
13.68
 7,641,800 13.32 13.68 13.28 543,500 166,700 7.1
12/03/2024
13.32
 7,979,800 13.32 13.46 13.28 138,700 253,100 -2.1
11/03/2024
13.32
 11,033,100 13.35 13.53 13.25 209,500 155,900 1.0
08/03/2024
13.39
 22,061,000 13.86 13.89 13.39 156,300 285,330 -2.5
07/03/2024
13.86
 9,134,900 13.93 13.93 13.79 155,500 191,100 -0.7
06/03/2024
13.89
 7,445,700 13.97 14.15 13.82 122,700 169,100 -0.9
05/03/2024
13.97
 12,293,300 14.11 14.11 13.89 113,300 2,104,400 -38.7
04/03/2024
14.11
 15,039,300 14.33 14.36 14.04 171,600 1,596,550 -28.2
01/03/2024
14.29
 14,281,200 14.29 14.36 14.07 644,600 88,034 11.0
29/02/2024
14.29
 30,155,900 14.40 14.58 14.18 85,200 1,887,200 -36.1
28/02/2024
14.40
 25,599,800 13.86 14.40 13.75 2,520,100 320,500 43.0
27/02/2024
13.79
 15,268,600 13.79 13.89 13.57 1,660,300 3,683,400 -38.7
26/02/2024
13.79
 8,201,000 13.71 13.89 13.64 299,600 1,469,848 -22.4
23/02/2024
13.75
 43,600,000 14.11 14.47 13.75 1,706,700 5,659,500 -78.8
22/02/2024
14.07
 15,643,700 14.04 14.22 13.82 362,467 1,293,700 -18.3
21/02/2024
14.04
 31,792,400 13.50 14.04 13.35 5,107,900 3,227,000 35.8
20/02/2024
13.50
 9,312,600 13.50 13.57 13.43 1,036,600 2,083,034 -19.7
19/02/2024
13.53
 8,778,700 13.61 13.64 13.43 565,400 1,238,800 -12.7
16/02/2024
13.61
 14,361,000 13.61 13.71 13.53 1,134,400 419,400 13.5
15/02/2024
13.57
 25,897,300 13.43 13.79 13.39 2,148,700 2,389,406 -4.7
07/02/2024
13.32
 14,675,200 13.03 13.39 13.03 859,100 1,084,300 -4.2
06/02/2024
13.03
 9,956,100 13.14 13.21 13.03 1,016,630 4,041,800 -54.9
05/02/2024
13.07
 18,712,100 12.60 13.14 12.60 522,600 6,193,000 -100.3
02/02/2024
12.60
 9,172,100 12.89 12.92 12.60 60,100 1,624,637 -27.7
01/02/2024
12.85
 5,055,900 12.85 12.99 12.81 234,000 453,100 -3.9
31/01/2024
12.85
 8,855,600 13.28 13.28 12.81 56,800 504,800 -8.1
30/01/2024
13.17
 7,021,600 13.07 13.28 13.07 714,300 25,900 12.6
29/01/2024
13.07
 2,947,500 13.17 13.25 13.07 126,500 47,600 1.4
26/01/2024
13.17
 3,898,400 13.10 13.32 13.07 181,300 220,200 -0.7
25/01/2024
13.07
 5,630,100 13.17 13.17 13.07 178,600 2,046,400 -34.0
24/01/2024
13.17
 9,177,000 13.35 13.35 13.14 293,700 3,364,400 -56.5
23/01/2024
13.39
 9,420,200 13.43 13.53 13.32 191,600 118,100 1.4
22/01/2024
13.43
 8,796,900 13.39 13.46 13.28 278,100 100,000 3.3
19/01/2024
13.39
 5,649,500 13.28 13.43 13.25 222,400 81,500 2.6
18/01/2024
13.28
 5,369,000 13.21 13.28 13.10 161,000 120,600 0.7
17/01/2024
13.21
 7,453,000 13.35 13.46 13.21 167,200 133,100 0.6
16/01/2024
13.39
 9,333,300 13.10 13.39 13.10 376,300 130,300 4.5
15/01/2024
13.17
 6,963,100 13.50 13.53 13.17 55,000 136,200 -1.5
12/01/2024
13.35
 18,899,600 13.21 13.53 13.07 152,800 294,200 -2.6
11/01/2024
13.32
 18,114,600 13.32 13.68 13.21 837,100 1,826,400 -18.6
10/01/2024
13.32
 24,216,600 12.81 13.39 12.78 482,200 1,418,100 -16.8
09/01/2024
12.78
 10,503,800 12.96 12.99 12.74 31,600 857,500 -14.7
08/01/2024
12.92
 10,132,200 13.10 13.10 12.81 112,000 732,500 -11.1
05/01/2024
12.96
 11,024,500 12.89 13.07 12.78 46,500 69,400 -0.4
04/01/2024
12.89
 30,598,000 12.60 13.10 12.53 408,800 1,936,800 -26.9
03/01/2024
12.56
 7,154,500 12.42 12.56 12.31 154,100 513,900 -6.2
02/01/2024
12.45
 6,970,700 12.56 12.60 12.42 267,000 618,800 -6.1
29/12/2023
12.53
 3,046,800 12.45 12.56 12.42 625,400 334,400 5.1
28/12/2023
12.45
 3,898,200 12.49 12.49 12.35 92,600 35,200 1.0
27/12/2023
12.49
 5,355,700 12.24 12.49 12.24 2,560,600 110,000 42.2
26/12/2023
12.24
 2,029,300 12.27 12.31 12.20 124,000 331,500 -3.5
25/12/2023
12.27
 2,546,800 12.17 12.31 12.17 250,600 441,700 -3.2
22/12/2023
12.17
 2,372,900 12.17 12.20 12.06 162,300 735,700 -9.6
21/12/2023
12.17
 2,096,800 12.17 12.17 12.02 206,800 441,800 -4.0
20/12/2023
12.17
 2,824,600 12.24 12.24 12.13 24,100 528,500 -8.5
19/12/2023
12.24
 2,428,400 12.17 12.24 12.06 215,200 400,600 -3.1
18/12/2023
12.17
 3,076,300 12.20 12.24 12.06 140,400 368,800 -3.9
15/12/2023
12.20
 3,379,900 12.17 12.27 12.13 147,200 336,300 -3.2
14/12/2023
12.17
 3,328,300 12.24 12.38 12.13 416,800 369,400 0.8
13/12/2023
12.24
 3,334,000 12.49 12.53 12.24 111,300 315,400 -3.5
12/12/2023
12.49
 2,415,200 12.49 12.56 12.42 117,200 404,800 -5.0
11/12/2023
12.49
 4,330,200 12.56 12.63 12.49 1,073,100 543,000 9.3
08/12/2023
12.56
 4,736,000 12.63 12.74 12.53 776,000 613,000 2.9
07/12/2023
12.63
 15,077,100 12.56 12.67 12.42 1,086,500 1,526,500 -7.6
06/12/2023
12.56
 14,002,600 12.27 12.67 12.27 463,300 1,089,800 -10.8
05/12/2023
12.27
 4,489,600 12.38 12.42 12.27 563,200 817,400 -4.3
04/12/2023
12.38
 11,159,100 12.31 12.56 12.31 548,100 1,119,400 -9.9

Chính sách bảo mật | Điều khoản sử dụng |