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)
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
31/08/2023
14.11
 5,939,500 14.07 14.18 13.93 1,220,500 912,300 6.0
30/08/2023
14.07
 21,992,900 13.68 14.07 13.68 399,300 764,600 -7.0
29/08/2023
13.68
 6,935,300 13.68 13.75 13.57 227,800 211,000 0.3
28/08/2023
13.68
 7,206,500 13.57 13.71 13.53 237,900 226,300 0.3
25/08/2023
13.57
 3,737,000 13.53 13.57 13.39 178,200 319,100 -2.6
24/08/2023
13.53
 10,067,900 13.32 13.61 13.21 1,225,900 906,700 6.2
23/08/2023
13.32
 5,560,400 13.35 13.43 13.21 41,900 273,200 -4.3
22/08/2023
13.35
 4,103,300 13.32 13.39 13.10 122,600 149,200 -0.5
21/08/2023
13.32
 8,195,100 13.03 13.39 12.99 1,281,300 199,500 19.9
18/08/2023
13.03
 11,563,300 13.57 13.57 12.96 2,858,400 563,100 41.9
17/08/2023
13.57
 5,848,800 13.75 13.79 13.53 25,600 321,400 -5.6
16/08/2023
13.75
 8,494,700 13.68 13.79 13.53 22,500 104,000 -1.5
15/08/2023
13.68
 12,072,000 13.43 13.79 13.35 277,800 382,900 -2.0
14/08/2023
13.43
 5,485,400 13.43 13.46 13.32 377,600 248,900 2.4
11/08/2023
13.43
 5,338,000 13.32 13.43 13.14 83,600 156,600 -1.3
10/08/2023
13.32
 5,798,400 13.57 13.61 13.28 33,500 442,100 -7.7
09/08/2023
13.57
 5,495,600 13.68 13.75 13.50 49,300 162,100 -2.1
08/08/2023
13.68
 6,314,100 13.89 13.97 13.64 186,100 229,600 -0.8
07/08/2023
13.89
 17,746,100 13.64 14.00 13.64 382,700 1,684,500 -25.3
04/08/2023
13.64
 12,267,000 13.28 13.68 13.28 349,300 195,300 2.9
03/08/2023
13.28
 6,907,200 13.61 13.68 13.25 155,900 319,400 -3.1
02/08/2023
13.61
 6,633,500 13.53 13.68 13.46 83,900 819,100 -13.8
01/08/2023
13.53
 14,475,300 13.50 13.86 13.50 105,200 101,000 0.1
31/07/2023
13.50
 5,197,200 13.46 13.57 13.39 89,400 287,400 -3.7
28/07/2023
13.46
 7,177,700 13.35 13.53 13.28 460,100 314,100 2.8
27/07/2023
13.35
 6,659,700 13.53 13.57 13.25 244,700 290,900 -0.9
26/07/2023
13.53
 6,632,400 13.68 13.68 13.46 133,600 159,300 -0.5
25/07/2023
13.68
 13,353,600 13.43 13.86 13.39 400,000 402,700 -0.0
24/07/2023
13.43
 7,040,500 13.46 13.53 13.28 240,100 193,300 0.9
21/07/2023
13.46
 8,456,700 13.53 13.64 13.39 413,800 46,500 6.9
20/07/2023
13.53
 11,167,500 13.50 13.53 13.25 1,750,400 2,916,500 -21.4
19/07/2023
13.50
 9,140,100 13.64 13.75 13.43 329,700 2,430,800 -39.5
18/07/2023
13.64
 24,802,600 13.14 13.64 13.10 242,900 2,915,100 -49.4
17/07/2023
13.14
 4,226,300 13.07 13.14 13.03 976,600 120,000 15.6
14/07/2023
13.07
 3,857,600 13.14 13.17 12.99 840,700 17,400 15.0
13/07/2023
13.14
 4,690,600 13.07 13.17 13.03 688,200 128,400 10.2
12/07/2023
13.07
 3,724,200 13.17 13.25 13.07 134,100 217,500 -1.5
11/07/2023
13.17
 8,860,800 13.10 13.39 13.10 302,100 2,390,800 -38.5
10/07/2023
13.10
 5,894,900 12.99 13.14 12.96 480,900 663,600 -3.4
07/07/2023
12.99
 4,757,800 13.10 13.10 12.92 111,900 157,100 -0.8
06/07/2023
13.10
 4,455,200 13.03 13.10 12.96 1,243,300 319,500 16.7
05/07/2023
13.03
 3,860,400 13.07 13.14 13.03 184,900 975,000 -14.3
04/07/2023
13.07
 1,761,600 13.07 13.14 13.03 268,100 5,900 4.8
03/07/2023
13.07
 2,903,600 12.96 13.14 12.99 150,800 111,900 0.7
30/06/2023
12.96
 2,644,200 13.10 13.10 12.96 15,900 2,000 0.3
29/06/2023
13.10
 3,390,100 13.28 13.32 13.10 164,000 500,000 -6.2
28/06/2023
13.28
 3,113,700 13.25 13.28 13.17 23,100 1,015,000 -18.3
27/06/2023
13.25
 2,754,100 13.25 13.32 13.14 554,400 485,000 1.2
26/06/2023
13.25
 3,116,300 13.32 13.43 13.14 56,700 1,015,000 -17.7
23/06/2023
13.32
 5,959,900 13.25 13.43 13.21 707,000 3,482,000 -51.3
22/06/2023
13.25
 5,292,600 13.25 13.50 13.25 74,100 2,774,200 -50.1
21/06/2023
13.25
 4,232,500 13.14 13.25 13.14 435,300 2,669,900 -40.9
20/06/2023
13.14
 2,285,700 13.17 13.21 13.07 239,000 1,100,000 -15.7
19/06/2023
13.17
 1,542,700 13.10 13.17 13.03 400 11,000 -0.2
16/06/2023
13.10
 4,859,900 13.07 13.25 13.07 13,500 3,113,300 -56.6
15/06/2023
13.07
 2,761,300 13.07 13.10 12.99 316,000 887,100 -10.3
14/06/2023
13.07
 3,719,300 13.07 13.28 13.07 171,800 1,200,000 -18.8
13/06/2023
13.07
 3,059,200 13.25 13.32 13.07 326,300 743,000 -7.6
12/06/2023
13.25
 2,665,800 13.43 13.50 13.14 0 429,200 -7.9
09/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3919 (Volume + 39.19%, Ratio=0.39)
09/06/2023
13.43
 7,729,200 13.24 13.68 13.32 500 1,531,200 -28.7
08/06/2023
13.24
 7,731,800 13.58 13.63 13.24 0 326,300 -8.5
07/06/2023
13.58
 9,305,100 13.34 13.63 13.32 17,200 0 0.4
06/06/2023
13.34
 10,016,600 13.50 13.63 13.21 37,700 500 1.0
05/06/2023
13.50
 9,601,600 13.60 14.22 13.45 33,200 0 0.9
02/06/2023
13.60
 12,079,200 13.52 13.89 13.32 19,000 21,500 -0.1
01/06/2023
13.52
 13,565,100 12.93 13.52 12.93 0 6,300 -0.2
31/05/2023
12.93
 11,085,500 12.46 13.03 12.54 68,800 0 1.7
30/05/2023
12.46
 2,890,900 12.57 12.70 12.36 68,600 224,600 -3.8
29/05/2023
12.57
 6,814,100 12.23 12.65 12.26 0 0 0
26/05/2023
12.23
 1,359,200 12.10 12.26 12.10 109,000 68,800 0.9
25/05/2023
12.10
 987,500 12.15 12.26 12.05 0 116,600 -2.7
24/05/2023
12.15
 1,902,400 12.31 12.39 12.15 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |