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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |