Ngân hàng TMCP Tiên Phong (tpb)

16
-0.05
(-0.31%)
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
(2026-02-11) 		-1.30 -7.49% 388,776,800 -12,382,900 -217.3
15.70
18.65
16
2 tháng
(2026-01-12) 		-2.15 -11.81% 608,680,900 -16,101,700 -283.0
15.70
18.65
16
3 tháng
(2025-12-15) 		-0.30 -1.83% 798,037,800 -5,047,500 -95.1
15.70
18.65
16
6 tháng
(2025-09-15) 		-2.81 -14.89% 1,614,855,200 -3,232,000 -68.3
15.70
19.05
16
12 tháng
(2025-03-18) 		1.62 11.25% 4,728,798,600 -81,642,168 -1,382.8
10.39
21
16
24 tháng
(2024-03-25) 		2.37 17.34% 7,559,979,500 -99,662,759 -1,634.7
10.39
21
16
36 tháng
(2023-03-29) 		4.72 41.70% 9,355,826,200 -151,578,932 -2,610.9
10.39
21
16
60 tháng
(2021-04-08) 		6.07 60.85% 11,751,538,800 -119,496,040 -1,285.1
9.02
21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |