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)
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
23/05/2023
12.31
 4,014,300 12.26 12.46 12.26 0 143,000 -3.4
22/05/2023
12.26
 4,871,300 12.10 12.41 12.15 104,800 34,000 1.7
19/05/2023
12.10
 1,075,500 12.15 12.21 12.00 0 0 0
18/05/2023
12.15
 1,201,800 12.03 12.26 12.05 0 0 0
17/05/2023
12.03
 1,959,500 12.34 12.39 12.03 0 138,800 -3.3
16/05/2023
12.34
 1,726,700 12.36 12.39 12.21 0 0 0
15/05/2023
12.36
 10,104,400 12.18 12.52 12.15 0 0 0
12/05/2023
12.18
 1,785,000 12.21 12.23 12.08 49,000 0 1.2
11/05/2023
12.21
 1,383,100 12.28 12.34 12.10 0 0 0
10/05/2023
12.28
 4,225,700 12.18 12.36 12.05 0 3,200 -0.1
09/05/2023
12.18
 3,221,000 12.03 12.26 12.03 1,400 80,000 -1.8
08/05/2023
12.03
 2,727,200 12.08 12.18 11.92 6,000 10,800 -0.1
05/05/2023
12.08
 2,076,700 12.21 12.26 11.92 6,300 0 0.1
04/05/2023
12.21
 1,847,500 12.23 12.31 12.13 300 1,400 -0.0
28/04/2023
12.23
 7,161,200 11.92 12.31 11.90 2,100 6,000 -0.1
27/04/2023
11.92
 1,874,500 11.90 12.03 11.87 3,700 5,400 -0.0
26/04/2023
11.90
 4,375,100 11.77 11.97 11.64 0 800 -0.0
25/04/2023
11.77
 1,385,200 11.82 11.84 11.69 0 2,500 -0.1
24/04/2023
11.82
 4,773,400 11.66 11.92 11.64 0 3,780 -0.1
21/04/2023
11.66
 2,604,800 11.64 11.92 11.59 1,050 62,800 -1.4
20/04/2023
11.64
 851,900 11.56 11.69 11.51 0 0 0
19/04/2023
11.56
 1,858,000 11.79 11.90 11.56 3,400 0 0.1
18/04/2023
11.79
 1,700,400 11.90 12.05 11.69 0 1,050 -0.0
17/04/2023
11.90
 1,630,000 12.00 12.00 11.79 0 0 -0.1
14/04/2023
12.00
 7,235,100 12.00 12.31 12.00 75 3,400 -0.1
13/04/2023
12.00
 2,530,900 11.95 12.10 11.95 114,800 0 2.7
12/04/2023
11.95
 3,844,200 11.95 12.05 11.84 200 0 0.0
11/04/2023
11.95
 2,703,300 11.95 12.03 11.71 0 0 -2.6
10/04/2023
11.95
 7,616,400 11.92 12.15 11.79 600 114,875 -2.6
07/04/2023
11.92
 4,384,300 11.95 12.05 11.82 78,300 200 1.8
06/04/2023
11.95
 10,310,100 11.74 12.08 11.69 15,400 0 0.4
05/04/2023
11.74
 5,448,700 11.69 11.77 11.53 0 600 -0.0
04/04/2023
11.69
 3,619,400 11.77 11.84 11.61 3,000 24,700 -0.5
03/04/2023
11.77
 8,217,100 11.48 11.79 11.51 0 69,000 -1.6
31/03/2023
11.48
 2,386,600 11.40 11.53 11.43 1,649 0 0.0
30/03/2023
11.40
 2,554,400 11.33 11.48 11.33 3,400 3,000 0.0
29/03/2023
11.33
 1,440,900 11.30 11.38 11.25 0 0 -0.0
28/03/2023
11.30
 2,007,700 11.33 11.48 11.30 700 1,649 -0.0
27/03/2023
11.33
 2,416,500 11.38 11.51 11.33 1 3,400 -0.1
24/03/2023
11.38
 2,492,900 11.40 11.48 11.33 900 0 0.0
23/03/2023
11.40
 2,586,700 11.28 11.46 11.22 352,300 700 7.7
22/03/2023
11.28
 3,281,600 11.17 11.46 11.22 27,100 0 0.6
21/03/2023
11.17
 2,205,300 11.17 11.35 11.09 0 900 -6.5
20/03/2023: Cổ tức tiền mặt tỉ lệ: 25%
20/03/2023
11.17
 3,893,800 11.79 11.79 11.17 200 352,300 -7.6
17/03/2023
11.79
 10,696,300 11.35 11.89 11.49 100 27,100 -0.7
16/03/2023
11.35
 1,307,900 11.49 11.49 11.35 0 20,600 -0.5
15/03/2023
11.49
 9,040,600 11.28 11.70 11.33 800 200 0.0
14/03/2023
11.28
 6,715,100 11.33 11.40 11.12 390,000 100 9.4
13/03/2023
11.33
 6,635,000 11.19 11.47 11.02 394,500 7,000 9.4
10/03/2023
11.19
 2,711,500 11.42 11.42 11.14 0 800 -0.0
09/03/2023
11.42
 7,712,500 11.16 11.44 11.14 0 390,000 -9.6
08/03/2023
11.16
 5,405,400 10.95 11.19 10.86 0 400,000 -9.6
07/03/2023
10.95
 1,778,600 10.93 11.09 10.91 0 0 2.1
06/03/2023
10.93
 2,322,000 10.91 11.16 10.93 0 0 2.1
03/03/2023
10.91
 2,869,100 11.09 11.21 10.91 0 0 2.1
02/03/2023
11.09
 2,696,900 11.19 11.28 11.09 89,600 0 2.1
01/03/2023
11.19
 4,259,000 10.86 11.23 10.77 131,400 0 3.2
28/02/2023
10.86
 2,093,100 10.84 11.00 10.86 502,600 0 11.7
27/02/2023
10.84
 3,119,800 10.95 11.00 10.74 19,840 0 0.5
24/02/2023
10.95
 2,352,900 11.19 11.28 10.95 100,000 375,800 -6.5
23/02/2023
11.19
 4,538,600 10.98 11.19 10.86 0 300,000 -7.2
22/02/2023
10.98
 4,053,900 11.56 11.56 10.98 0 343,000 -8.1
21/02/2023
11.56
 11,404,800 11.47 11.70 11.33 0 100,000 -2.5
20/02/2023
11.47
 8,701,300 11.12 11.47 11.09 195,850 0 4.8

Chính sách bảo mật | Điều khoản sử dụng |