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)
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
17/02/2023
11.12
 4,451,900 11.19 11.23 11.05 104,200 0 2.5
16/02/2023
11.19
 3,654,400 11.09 11.19 11.02 310,000 0 7.4
15/02/2023
11.09
 6,781,300 10.95 11.35 10.93 0 50 -0.0
14/02/2023
10.95
 2,689,800 10.72 11.00 10.86 400 300,000 -7.0
13/02/2023
10.72
 4,326,300 10.98 11.05 10.60 4,879 310,000 -7.0
10/02/2023
10.98
 4,093,100 11.30 11.42 10.98 16,421 0 0.4
09/02/2023
11.30
 10,387,600 11.47 11.72 11.30 90,000 400 2.2
08/02/2023
11.47
 6,007,800 11.37 11.61 11.37 30,000 1,100 0.7
07/02/2023
11.37
 17,624,400 11.23 11.63 11.21 600 20,200 -0.5
06/02/2023
11.23
 4,563,500 11.19 11.28 11.07 50,000 90,000 -1.0
03/02/2023
11.19
 5,938,200 11.14 11.19 10.98 460 30,000 -0.7
02/02/2023
11.14
 8,033,700 11.05 11.23 10.95 0 600 -0.0
01/02/2023
11.05
 14,496,400 11.65 11.84 10.86 5,400 50,000 -1.1
31/01/2023
11.65
 16,661,100 11.14 11.65 10.93 47,000 460 1.2
30/01/2023
11.14
 8,372,400 11.42 11.42 11.09 558,700 550,000 0.2
27/01/2023
11.42
 12,821,500 11.19 11.56 11.19 21,871 5,400 0.4
19/01/2023
11.19
 13,448,400 11.00 11.26 10.84 881,300 47,000 20.0
18/01/2023
11.00
 10,092,300 10.72 11.09 10.74 231,652 8,700 5.3
17/01/2023
10.72
 13,155,800 10.25 10.72 10.30 6,500 21,871 -0.4
16/01/2023
10.25
 2,962,600 10.44 10.49 10.25 11,500 881,300 -19.1
13/01/2023
10.44
 4,920,200 10.44 10.51 10.35 111,200 231,652 -2.7
12/01/2023
10.44
 2,066,900 10.46 10.53 10.37 20,000 6,500 0.3
11/01/2023
10.46
 5,229,800 10.49 10.65 10.42 0 11,500 -0.3
10/01/2023
10.49
 2,904,600 10.49 10.63 10.39 35,290 111,200 -1.7
09/01/2023
10.49
 4,156,300 10.49 10.70 10.39 1,510 20,000 -0.4
06/01/2023
10.49
 5,805,800 10.51 10.77 10.39 264,900 0 6.0
05/01/2023
10.51
 7,503,200 10.25 10.63 10.18 0 35,200 -0.8
04/01/2023
10.25
 4,383,100 10.21 10.42 10.09 0 1,600 -0.0
03/01/2023
10.21
 2,332,900 9.81 10.21 9.81 500 264,900 -5.8
30/12/2022
9.81
 3,246,000 9.97 10.04 9.81 7,340 0 0.2
29/12/2022
9.97
 3,162,200 9.97 10.04 9.88 58,000 0 1.2
28/12/2022
9.97
 2,828,300 9.81 10.00 9.62 1,100 500 0.0
27/12/2022
9.81
 2,796,500 9.79 9.93 9.58 0 7,340 -0.2
26/12/2022
9.79
 3,117,700 10.25 10.30 9.60 17,041 40,100 -0.5
23/12/2022
10.25
 2,280,500 10.42 10.44 10.18 95,900 19,000 1.7
22/12/2022
10.42
 6,223,100 10.07 10.49 10.07 0 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |