Ngân hàng TMCP Tiên Phong (tpb)

17.10
-0.10
(-0.58%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |