Ngân hàng TMCP Tiên Phong (tpb)

16.95
-0.25
(-1.45%)
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)
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
01/12/2023
12.31
 9,186,800 12.24 12.35 12.13 290,500 103,400 3.2
30/11/2023
12.24
 8,676,600 12.13 12.31 12.06 27,800 459,300 -7.3
29/11/2023
12.13
 2,466,900 12.06 12.20 12.02 796,000 101,200 11.7
28/11/2023
12.06
 2,505,600 11.99 12.13 11.88 480,900 70,400 6.8
27/11/2023
11.99
 3,113,700 12.24 12.24 11.99 112,400 62,800 0.8
24/11/2023
12.24
 3,548,100 12.24 12.27 12.06 160,800 26,000 2.3
23/11/2023
12.24
 6,954,700 12.31 12.53 12.24 150,200 770,800 -10.7
22/11/2023
12.31
 2,304,200 12.27 12.38 12.24 210,100 217,900 -0.1
21/11/2023
12.27
 2,615,500 12.38 12.53 12.24 188,300 106,000 1.4
20/11/2023
12.38
 4,721,200 12.24 12.53 11.99 1,965,700 292,300 28.8
17/11/2023
12.24
 7,432,100 12.60 12.71 12.17 306,700 1,106,200 -13.7
16/11/2023
12.60
 5,219,100 12.74 12.74 12.42 0 0 0
15/11/2023
12.74
 9,714,000 12.53 12.89 12.53 1,961,300 1,336,800 10.9
14/11/2023
12.53
 12,503,700 12.42 12.85 12.42 61,900 750,800 -12.1
13/11/2023
12.42
 4,233,300 12.24 12.42 12.17 2,118,800 579,600 26.4
10/11/2023
12.24
 5,916,200 12.31 12.45 12.17 1,957,500 211,400 29.8
09/11/2023
12.31
 5,483,600 12.42 12.56 12.27 710,200 480,400 4.0
08/11/2023
12.42
 8,610,200 11.91 12.60 11.88 547,600 254,700 5.1
07/11/2023
11.91
 3,707,700 11.95 12.06 11.84 141,800 93,500 0.8
06/11/2023
11.95
 4,380,500 11.55 12.06 11.66 404,800 384,300 0.3
03/11/2023
11.55
 5,735,600 11.81 11.99 11.55 274,100 218,900 0.9
02/11/2023
11.81
 7,603,800 11.37 12.02 11.55 132,000 295,700 -2.7
01/11/2023
11.37
 3,183,400 11.37 11.48 11.23 256,800 334,500 -1.2
31/10/2023
11.37
 2,935,200 11.52 11.59 11.37 338,100 179,100 2.5
30/10/2023
11.52
 4,288,500 11.66 11.77 11.52 183,100 115,400 1.1
27/10/2023
11.66
 2,254,000 11.52 11.73 11.45 60,500 117,900 -0.9
26/10/2023
11.52
 6,938,900 12.06 12.06 11.27 290,600 848,400 -9.0
25/10/2023
12.06
 4,184,700 12.09 12.17 11.95 216,800 356,000 -2.3
24/10/2023
12.09
 4,260,800 11.84 12.13 11.84 228,300 79,400 2.5
23/10/2023
11.84
 4,555,200 11.88 12.06 11.77 114,500 890,900 -12.8
20/10/2023
11.88
 2,685,900 11.63 11.91 11.59 319,300 127,600 3.1
19/10/2023
11.63
 2,472,900 11.70 11.73 11.55 354,000 269,500 1.4
18/10/2023
11.70
 5,437,800 11.88 11.95 11.48 392,800 50,400 5.6
17/10/2023
11.88
 3,429,200 12.09 12.20 11.88 111,200 21,900 1.5
16/10/2023
12.09
 4,724,900 12.42 12.42 12.06 13,300 679,500 -11.3
13/10/2023
12.42
 7,508,500 12.38 12.49 12.20 2,400 208,900 -3.5
12/10/2023
12.38
 5,222,800 12.06 12.38 12.06 95,000 371,000 -4.6
11/10/2023
12.06
 3,217,900 12.06 12.13 11.99 169,600 92,100 1.3
10/10/2023
12.06
 4,293,100 12.13 12.24 12.06 253,700 335,200 -1.4
09/10/2023
12.13
 4,907,100 12.09 12.27 12.02 31,100 456,400 -7.2
06/10/2023
12.09
 4,441,500 11.91 12.13 11.88 349,900 17,600 5.5
05/10/2023
11.91
 3,336,200 11.95 12.17 11.88 78,000 464,400 -6.4
04/10/2023
11.95
 3,541,500 12.02 12.24 11.88 278,300 455,800 -3.0
03/10/2023
12.02
 7,810,600 12.60 12.60 12.02 168,900 291,100 -2.1
02/10/2023
12.60
 4,168,100 12.85 12.89 12.60 182,900 148,600 0.6
29/09/2023
12.85
 3,984,200 12.99 13.03 12.81 607,000 251,300 6.4
28/09/2023
12.99
 6,388,200 12.81 13.03 12.42 1,302,900 1,170,700 2.5
27/09/2023
12.81
 5,750,800 12.74 12.85 12.53 1,121,500 189,500 16.4
26/09/2023
12.74
 7,202,100 12.96 13.14 12.74 1,191,900 396,200 14.4
25/09/2023
12.96
 6,148,800 13.35 13.46 12.96 1,035,200 183,100 15.8
22/09/2023
13.35
 8,917,400 13.71 13.71 13.21 744,900 538,400 3.8
21/09/2023
13.71
 5,544,300 14.04 14.07 13.71 776,900 349,300 8.2
20/09/2023
14.04
 14,284,100 13.71 14.11 13.57 591,900 180,200 8.0
19/09/2023
13.71
 6,063,000 13.64 13.75 13.50 574,200 166,300 7.7
18/09/2023
13.64
 5,313,200 13.82 13.82 13.53 0 0 0
15/09/2023
13.82
 4,832,500 13.68 13.89 13.71 309,100 196,500 2.1
14/09/2023
13.68
 5,652,300 13.86 14.04 13.68 364,600 497,900 -2.5
13/09/2023
13.86
 5,524,300 13.82 13.93 13.64 317,600 657,400 -6.5
12/09/2023
13.82
 9,025,800 13.64 13.82 13.53 507,700 222,400 5.4
11/09/2023
13.64
 10,189,800 13.97 14.11 13.61 636,600 1,527,000 -17.2
08/09/2023
13.97
 6,024,300 14.15 14.18 13.97 358,300 1,081,600 -14.1
07/09/2023
14.15
 16,379,000 14.22 14.47 14.07 185,100 2,572,400 -47.6
06/09/2023
14.22
 11,948,100 14.15 14.22 13.79 1,352,000 206,900 22.5
05/09/2023
14.15
 9,227,200 14.11 14.29 14.11 271,000 2,230,600 -38.7

Chính sách bảo mật | Điều khoản sử dụng |