Ngân hàng TMCP Tiên Phong (tpb)

12.90
-0.10
(-0.77%)
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
(2026-09-04) 		-2.80 -19.05% 192,123,200 -412,053 0
11.90
14.75
12.90
2 tháng
(2026-08-05) 		-2.85 -19.32% 325,908,000 -412,053 0
11.90
14.80
12.90
3 tháng
(2026-07-06) 		-4.30 -26.54% 533,351,200 -412,053 0
11.90
16.30
12.90
6 tháng
(2026-04-07) 		-3.85 -24.44% 1,172,121,500 -412,053 0
11.90
16.75
12.90
12 tháng
(2025-10-09) 		-7.15 -37.53% 2,671,950,700 -412,053 0
11.90
19.05
12.90
24 tháng
(2024-10-14) 		-3.59 -23.19% 7,230,242,500 -412,053 0
10.39
21
12.90
36 tháng
(2023-10-20) 		0.02 0.18% 9,759,763,700 -412,053 0
10.39
21
12.90
60 tháng
(2021-11-01) 		-3.08 -20.58% 12,181,702,200 -412,053 0
9.02
21
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2026
12.90
 21,673,100 13.10 13.35 12.80 264,800 1,721,100 0
28/10/2026
13
 27,404,100 12.70 13.10 12.55 3,044,900 1,908,500 0
27/10/2026
12.70
 15,395,300 12.90 13.05 12.70 420,400 1,784,000 0
26/10/2026
12.90
 22,197,700 13 13.15 12.75 517,600 2,634,000 0
23/10/2026
13
 30,091,200 12.75 13.10 12.55 701,400 68,300 0
22/10/2026
12.75
 27,474,500 12.65 13.05 12.40 2,062,100 1,292,700 0
21/10/2026
12.65
 26,917,500 12 12.65 11.90 3,412,100 482,780 0
20/10/2026
12
 12,909,100 11.95 12.05 11.75 65,300 1,525,534 0
19/10/2026
11.95
 8,744,200 12.10 12.15 11.90 54,100 647,100 0
16/10/2026
12
 18,806,500 11.85 12.25 11.75 566,400 830,814 0
15/10/2026
11.75
 11,575,100 11.70 12 11.65 1,393,500 913,100 0
14/10/2026
11.70
 8,995,700 11.70 11.95 11.65 376,700 883,844 0
13/10/2026
11.70
 10,305,100 11.50 11.80 11.50 121,000 934,600 0
12/10/2026
11.50
 3,960,000 11.50 11.60 11.45 443,675 244,095 0
09/10/2026
11.45
 6,768,500 11.45 11.60 11.25 195,900 300,099 0
08/10/2026
11.60
 6,145,500 11.80 11.85 11.55 79,575 475,900 0
07/10/2026
11.80
 6,436,200 11.80 11.85 11.65 122,900 657,300 0
06/10/2026
11.80
 7,379,500 11.85 12 11.60 34,080 710,400 0
05/10/2026
11.90
 4,973,300 11.95 12.10 11.85 104,650 209,500 0
02/10/2026: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/10/2026
11.90
 11,178,200 12.30 12.30 11.75 209,241 2,600,876 0
01/10/2026
12.09
 16,555,800 12.13 12.30 12.09 1,595,000 1,190,900 0
30/09/2026
12.13
 5,569,300 12.25 12.25 12.09 458,900 261,028 0
29/09/2026
12.17
 6,922,700 12.17 12.34 12.09 627,160 704,550 0
28/09/2026
12.25
 9,160,600 12.25 12.30 12.09 1,910,600 351,900 0
25/09/2026
12.25
 8,775,900 12.34 12.42 12.25 523,400 627,100 0
24/09/2026
12.34
 13,346,400 12.38 12.46 12.17 0 0 0
23/09/2026
12.38
 28,156,800 12.00 12.38 11.96 0 0 0
22/09/2026
11.96
 10,217,300 11.84 11.96 11.79 0 0 0
21/09/2026
11.75
 6,197,800 12.00 12.00 11.75 0 0 0
18/09/2026
11.84
 6,855,800 11.92 12.04 11.84 0 0 0
17/09/2026
11.79
 8,807,200 11.75 12.00 11.71 0 0 0
16/09/2026
11.75
 4,619,700 11.92 11.96 11.75 0 0 0
15/09/2026
11.88
 16,853,100 11.75 12.04 11.75 0 0 0
14/09/2026
11.75
 6,595,500 11.88 11.96 11.71 0 0 0
11/09/2026
11.88
 6,437,500 12.09 12.13 11.88 0 0 0
10/09/2026
12.13
 4,276,600 12.13 12.17 12.09 0 0 0
09/09/2026
12.13
 2,307,600 12.17 12.25 12.13 0 0 0
08/09/2026
12.17
 5,559,300 12.21 12.30 12.17 0 0 0
07/09/2026
12.21
 5,151,500 12.34 12.42 12.17 0 0 0
04/09/2026
12.34
 8,578,600 12.25 12.42 12.17 0 0 0
03/09/2026
12.17
 3,213,600 12.25 12.25 12.17 0 0 0
28/08/2026
12.30
 6,618,500 12.34 12.42 12.25 0 0 0
27/08/2026
12.34
 4,143,700 12.17 12.38 12.17 0 0 0
26/08/2026
12.17
 6,927,200 12.13 12.30 12.04 0 0 0
25/08/2026
12.13
 5,370,200 12.25 12.34 12.09 0 0 0
24/08/2026
12.25
 13,007,700 12.55 12.55 12.25 0 0 0
21/08/2026
12.42
 8,105,700 12.25 12.42 12.13 0 0 0
20/08/2026
12.17
 6,285,000 12.17 12.25 12.04 0 0 0
19/08/2026
12.17
 7,658,000 12.04 12.17 11.92 0 0 0
18/08/2026
12.04
 3,707,900 12.09 12.17 12.00 0 0 0
17/08/2026
12.13
 4,463,800 12.09 12.21 12.00 0 0 0
14/08/2026
12.09
 4,193,700 12.17 12.17 12.04 0 0 0
13/08/2026
12.13
 6,506,500 12.34 12.42 12.13 0 0 0
12/08/2026
12.34
 3,025,400 12.34 12.42 12.25 0 0 0
11/08/2026
12.34
 5,878,100 12.38 12.51 12.34 0 0 0
10/08/2026
12.38
 12,963,800 12.25 12.46 12.21 0 0 0
07/08/2026
12.25
 4,801,500 12.13 12.30 12.04 0 0 0
06/08/2026
12.17
 6,257,200 12.38 12.38 12.13 0 0 0
05/08/2026
12.38
 20,657,300 12.21 12.63 12.21 0 0 0
04/08/2026
12.21
 7,492,500 12.09 12.21 12.04 0 0 0
03/08/2026
12.09
 11,241,900 11.96 12.25 11.92 0 0 0
31/07/2026
11.84
 10,522,700 12.17 12.34 11.84 0 0 0
30/07/2026
12.09
 7,989,100 11.79 12.13 11.79 0 0 0
29/07/2026
11.84
 4,506,100 11.79 11.88 11.75 0 0 0
28/07/2026
11.79
 8,165,700 11.67 11.92 11.58 0 0 0
27/07/2026
11.67
 6,261,500 12.09 12.13 11.67 0 0 0
24/07/2026
11.92
 12,197,200 11.71 12.04 11.54 0 0 0
23/07/2026
11.75
 15,575,200 11.67 11.92 11.54 0 0 0
22/07/2026
11.84
 17,492,600 12.21 12.38 11.67 0 0 0
21/07/2026
12.21
 6,349,100 12.09 12.38 12.09 0 0 0
20/07/2026
12.21
 11,497,600 12.72 12.76 12.13 0 0 0
17/07/2026
12.76
 3,539,600 13.01 13.01 12.76 0 0 0
16/07/2026
12.93
 14,125,400 12.80 13.01 12.63 0 0 0
15/07/2026
12.84
 7,412,400 13.05 13.05 12.80 0 0 0
14/07/2026
13.01
 7,153,700 13.05 13.14 12.84 0 0 0
13/07/2026
13.05
 14,668,100 13.35 13.39 12.88 0 0 0
10/07/2026
13.39
 7,734,900 13.60 13.64 13.39 0 0 0
09/07/2026
13.60
 6,449,600 13.64 13.81 13.56 0 0 0
08/07/2026
13.68
 11,505,800 13.60 13.85 13.60 0 0 0
07/07/2026
13.60
 5,916,800 13.64 13.68 13.51 0 0 0
06/07/2026
13.60
 9,645,700 13.98 13.98 13.51 0 0 0
03/07/2026
13.89
 7,418,900 13.85 13.93 13.72 0 0 0
02/07/2026
13.85
 9,887,100 14.10 14.10 13.77 0 0 0
01/07/2026
14.06
 21,976,800 13.93 14.06 13.85 0 0 0
30/06/2026
13.93
 32,654,500 13.72 13.98 13.64 0 0 0
29/06/2026
13.72
 10,092,000 13.56 13.77 13.56 0 0 0
26/06/2026
13.51
 5,985,600 13.43 13.60 13.43 0 0 0
25/06/2026
13.43
 5,236,700 13.47 13.64 13.43 0 0 0
24/06/2026
13.43
 8,873,700 13.56 13.60 13.39 0 0 0
23/06/2026
13.56
 14,302,200 13.64 13.93 13.51 0 0 0
22/06/2026
13.64
 10,984,200 13.64 13.64 13.43 0 0 0
19/06/2026
13.60
 7,920,400 13.60 13.60 13.47 0 0 0
18/06/2026
13.60
 18,062,000 13.81 13.89 13.56 0 0 0
17/06/2026
13.81
 16,106,600 13.81 13.93 13.68 0 0 0
16/06/2026
13.81
 15,322,100 13.93 13.93 13.68 0 0 0
15/06/2026
13.81
 19,583,400 13.81 13.93 13.68 0 0 0
12/06/2026
13.72
 44,500,500 13.47 13.93 13.43 0 0 0
11/06/2026
13.30
 5,464,100 13.30 13.47 13.26 0 0 0
10/06/2026
13.39
 6,641,500 13.39 13.56 13.35 0 0 0
09/06/2026
13.43
 5,911,300 13.30 13.43 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc