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)
05/12/2025
17.40
 7,624,600 17.70 17.75 17.25 238,200 142,961 0
04/12/2025
17.60
 16,127,000 17.35 17.65 17.35 2,006,400 157,500 32.5
03/12/2025
17.35
 17,159,000 17.15 17.65 17.15 1,717,100 204,900 26.3
02/12/2025
17.10
 6,543,900 17 17.15 16.85 765,000 349,500 7.1
01/12/2025
17
 4,157,400 17.20 17.25 17 37,300 195,600 -2.7
28/11/2025
17.30
 3,772,500 17.35 17.40 17 555,500 320,600 4.1
27/11/2025
17.35
 8,297,800 17.40 17.80 17.30 187,000 149,100 0.7
26/11/2025
17.40
 6,895,100 16.90 17.45 16.90 3,307,700 110,100 55.3
25/11/2025
16.95
 5,087,000 17.10 17.25 16.85 647,100 624,900 0.4
24/11/2025
17.25
 6,498,000 17.25 17.30 17 735,800 227,400 8.8
21/11/2025
17.25
 5,447,600 17.05 17.25 16.85 1,281,000 280,200 17.2
20/11/2025
17.25
 4,211,000 17.20 17.30 17 1,200,300 91,500 19.1
19/11/2025
17.15
 4,219,000 17.60 17.60 17.15 66,600 129,100 -1.1
18/11/2025
17.60
 13,307,100 17.15 17.60 17.10 3,242,200 171,700 53.7
17/11/2025
17.15
 4,670,500 17 17.20 16.90 177,100 118,700 1.0
14/11/2025
16.95
 4,315,300 16.95 17 16.80 739,700 19,000 12.2
13/11/2025
16.95
 4,498,500 17.20 17.25 16.95 60,200 626,900 -9.7
12/11/2025
17.30
 10,048,700 16.90 17.30 16.75 58,800 166,600 -1.8
11/11/2025
16.90
 4,332,600 16.55 16.90 16.45 615,800 329,200 4.9
10/11/2025
16.50
 5,423,200 16.50 16.80 16.45 244,700 353,000 -1.8
07/11/2025
16.50
 8,560,700 16.80 16.95 16.35 71,400 2,098,900 -34.0
06/11/2025
16.90
 4,174,700 16.90 17.15 16.75 41,600 312,400 -4.6
05/11/2025
16.90
 4,660,000 17.20 17.25 16.85 16,800 544,300 -9.0
04/11/2025
17.25
 16,470,600 16.65 17.45 16.55 1,008,700 991,100 0.4
03/11/2025
16.65
 20,592,700 16.80 17.30 16.65 1,273,800 1,554,300 -4.9
31/10/2025
16.65
 8,998,600 17.10 17.30 16.65 183,100 733,800 -9.4
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/10/2025
17.15
 5,633,500 17.50 17.50 17.15 7,800 1,649,000 -28.4
29/10/2025
17.29
 10,934,100 17.14 17.52 17.05 810,400 840,300 -0.5
28/10/2025
17.10
 8,875,800 16.67 17.10 16.62 2,218,500 30,600 38.6
27/10/2025
16.71
 7,149,400 17.14 17.19 16.71 78,000 179,100 -1.8
24/10/2025
17.05
 10,405,100 17 17.10 16.62 2,497,500 686,000 32.2
23/10/2025
16.95
 9,146,100 17.33 17.38 16.95 749,100 83,100 12.0
22/10/2025
17.29
 8,153,400 17.48 17.52 16.71 557,700 278,600 5.0
21/10/2025
17.33
 23,292,000 16.95 17.52 16.19 2,041,500 87,000 34.8
20/10/2025
17.10
 26,339,100 18.33 18.33 17.10 525,000 5,030,800 -85.5
17/10/2025
18.33
 18,700,200 18.81 18.86 18.29 1,149,600 2,481,700 -26.0
16/10/2025
18.81
 17,126,800 18.90 18.90 18.57 7,393,900 5,254,100 42.4
15/10/2025
18.76
 28,525,100 18.29 18.90 18.29 12,721,300 2,347,100 204.4
14/10/2025
18.29
 41,097,900 18.57 18.86 18.14 1,866,200 5,854,500 -77.7
13/10/2025
18.52
 18,298,800 18.38 18.62 18.33 232,200 2,145,500 -37.1
10/10/2025
18.67
 23,788,700 19.14 19.19 18.62 24,100 2,701,700 -53.2
09/10/2025
19.05
 42,825,400 18.62 19.10 18.48 0 0 0
08/10/2025
18.52
 21,253,800 18.76 18.76 18.19 1,401,700 2,543,900 -22.3
07/10/2025
18.43
 12,560,200 19 19 18.43 468,600 1,603,500 -22.1
06/10/2025
18.90
 25,592,500 18.14 19 17.90 1,259,900 2,443,500 -23.4
03/10/2025
17.81
 9,148,300 17.81 18 17.67 771,900 1,391,300 -11.6
02/10/2025
17.90
 11,176,400 18.38 18.62 17.90 1,367,900 3,270,400 -36.4
01/10/2025
18.38
 19,780,100 17.95 18.62 17.90 2,665,300 2,098,200 10.8
30/09/2025
17.95
 11,734,600 18 18.10 17.52 561,500 1,591,100 -19.3
29/09/2025
17.95
 7,329,400 17.90 18.19 17.76 741,600 268,800 8.9
26/09/2025
17.90
 10,599,500 18.43 18.52 17.90 357,700 1,688,400 -25.3
25/09/2025
18.48
 9,188,700 18.71 18.76 18.43 2,242,200 2,725,700 -9.4
24/09/2025
18.71
 29,866,300 18.24 18.71 17.76 1,089,900 3,608,100 -48.3
23/09/2025
18.29
 12,062,800 18.05 18.29 17.86 6,236,800 2,364,600 74.4
22/09/2025
18.10
 20,761,200 17.81 18.10 17.33 7,941,200 3,591,400 83.5
19/09/2025
17.71
 12,254,000 18 18.24 17.71 1,228,100 5,193,900 -73.4
18/09/2025
17.95
 18,506,300 18.38 18.52 17.81 1,276,800 4,153,100 -54.5
17/09/2025
18.38
 10,738,100 18.71 18.76 18.38 12,400 835,400 -16.0
16/09/2025
18.71
 14,881,100 19 19.10 18.57 2,605,800 2,927,400 -6.4
15/09/2025
18.86
 13,096,000 18.62 18.95 18.52 2,810,700 435,200 46.7
12/09/2025
18.57
 13,552,300 18.86 18.86 18.43 108,600 3,273,500 -61.7
11/09/2025
18.71
 33,078,100 18.24 18.76 17.52 5,096,600 1,711,400 63.9
10/09/2025
18.29
 20,204,200 18.62 18.81 18.19 207,200 2,321,000 -40.8
09/09/2025
18.52
 21,852,800 18.52 18.67 18.14 2,107,500 947,900 22.2
08/09/2025
18.43
 54,200,200 19.24 19.57 18.43 658,500 497,900 3.2
05/09/2025
19.62
 47,070,000 20.57 20.81 19.62 194,100 3,481,300 -70.3
04/09/2025
20.48
 37,882,800 20.33 20.67 20.05 427,900 4,327,700 -83.4
03/09/2025
20.05
 27,320,500 19.95 20.14 19.71 412,200 1,698,100 -26.9
29/08/2025
19.90
 47,735,900 20 20.38 19.67 5,005,800 3,572,300 30.0
28/08/2025
19.81
 38,282,600 19.52 20 19.19 3,804,602 1,408,800 0
27/08/2025
19.24
 54,262,500 20.29 20.62 19.10 474,800 3,546,100 -65.0
26/08/2025
19.95
 49,478,800 18.57 20.05 18.38 4,530,900 790,700 74.8
25/08/2025
19.14
 59,487,200 20.57 20.76 19.14 1,191,500 1,737,700 -12.7
22/08/2025
20.57
 80,694,300 20.95 21.71 19.57 3,527,100 1,785,000 37.6
21/08/2025
21
 114,491,700 20 21 19.67 1,512,800 2,684,200 -26.0
20/08/2025
19.67
 55,892,900 20.48 20.52 18.86 4,403,000 2,377,500 40.4
19/08/2025
20.24
 70,595,800 19.33 20.24 19.19 1,948,300 4,175,200 -46.1
18/08/2025
19.19
 50,412,200 18.57 19.62 18.33 1,333,900 4,523,200 -63.2
15/08/2025
18.57
 44,703,500 19.10 19.10 18.29 4,734,100 4,858,500 -2.9
14/08/2025
18.86
 71,645,800 18.24 19.38 18.24 3,510,100 2,396,100 22.0
13/08/2025
18.24
 43,125,300 18.29 18.57 17.67 4,499,700 1,424,400 58.0
12/08/2025
18.29
 41,379,400 18.76 18.86 18.05 3,469,700 4,065,300 -11.8
11/08/2025
18.62
 60,916,300 18.48 18.76 17.95 2,002,100 2,262,300 -5.4
08/08/2025
18.43
 43,594,800 18.81 19.14 18.19 2,771,200 3,369,000 -12.1
07/08/2025
18.52
 73,654,600 17.48 18.52 17.14 9,036,500 2,174,500 129.1
06/08/2025
17.33
 52,729,600 17.24 17.90 16.95 5,900,400 2,964,600 53.9
05/08/2025
16.76
 95,593,800 16.62 17.05 16.05 4,006,400 1,720,900 39.7
04/08/2025
15.95
 58,130,500 14.76 15.95 14.76 1,980,300 1,797,200 3.8
01/08/2025
14.95
 20,589,500 14.95 15 14.62 903,100 3,348,800 -38.0
31/07/2025
14.95
 19,584,200 15.29 15.33 14.71 474,800 2,678,100 -34.6
30/07/2025
15.14
 28,359,900 14.67 15.24 14.57 3,590,600 466,100 48.5
29/07/2025
14.57
 48,783,300 15.81 15.81 14.57 2,110,800 2,670,300 -10.0
28/07/2025
15.67
 42,094,400 14.90 15.71 14.86 2,464,100 4,800 39.0
25/07/2025
14.86
 23,916,200 15 15.05 14.76 513,900 3,033,600 -39.4
24/07/2025
14.86
 28,826,900 14.67 15.14 14.67 3,005,200 2,328,500 10.4
23/07/2025
14.67
 27,098,100 14.71 14.81 14.52 1,224,200 1,075,000 2.3
22/07/2025
14.57
 28,514,100 14.33 14.71 14.14 4,351,600 232,800 62.4
21/07/2025
14.38
 21,259,300 14.52 14.57 14.33 3,480,300 1,656,300 27.7
18/07/2025
14.38
 26,879,600 14.24 14.62 14.14 2,148,700 2,609,100 -7.2
17/07/2025
14.19
 19,292,100 14.29 14.43 14.10 1,230,100 1,251,800 -0.3
16/07/2025
14.19
 15,927,900 14 14.19 14 2,743,900 509,600 33.1

Chính sách bảo mật | Điều khoản sử dụng |