Ngân hàng TMCP Tiên Phong (tpb)

16.25
0
(0%)
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
(2026-03-30) 		0.30 1.88% 157,371,600 4,111,857 0
15.75
16.50
16.25
2 tháng
(2026-03-02) 		-1.55 -8.71% 470,530,800 -385,684 -92.7
15.10
17.80
16.25
3 tháng
(2026-01-29) 		-0.45 -2.69% 707,659,200 -5,960,784 -198.2
15.10
18.65
16.25
6 tháng
(2025-10-31) 		-0.40 -2.40% 1,303,184,700 7,356,916 30.3
15.10
18.65
16.25
12 tháng
(2025-05-05) 		4.18 34.58% 4,394,181,400 44,813,080 298.5
12.07
21
16.25
24 tháng
(2024-05-09) 		3.18 24.37% 7,578,010,500 -98,080,043 -1,701.9
10.39
21
16.25
36 tháng
(2023-05-15) 		3.89 31.46% 9,507,204,300 -145,357,385 -2,592.2
10.39
21
16.25
60 tháng
(2021-05-25) 		4.13 34.09% 11,822,099,900 -113,557,124 -1,276.4
9.02
21
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
16.25
 4,029,500 16.25 16.40 16.15 456,100 113,924 0
28/04/2026
16.25
 4,413,200 16.30 16.40 16.25 327,000 98,244 0
27/04/2026
16.30
 4,051,000 16.35 16.45 16.25 520,500 205,032 0
24/04/2026
16.30
 4,051,000 16.35 16.45 16.25 520,500 205,032 0
23/04/2026
16.30
 7,412,000 16.30 16.65 16.25 413,900 810,684 0
22/04/2026
16.30
 5,312,400 16.35 16.35 16.15 372,100 1,790,355 0
21/04/2026
16.25
 6,860,400 16.45 16.50 16.25 665,600 1,897,617 0
20/04/2026
16.40
 6,485,400 16.25 16.50 16.25 2,929,800 161,691 0
17/04/2026
16.25
 6,009,400 16.25 16.40 16.20 773,400 1,503,710 0
16/04/2026
16.25
 6,088,700 16.40 16.45 16.20 1,153,800 1,353,786 0
15/04/2026
16.40
 6,809,100 16.45 16.60 16.35 314,800 357,200 0
14/04/2026
16.45
 8,610,800 16.50 16.70 16.40 609,900 313,300 0
13/04/2026
16.35
 7,939,500 16.20 16.50 16.10 1,040,300 262,620 0
10/04/2026
16.30
 8,878,700 16.40 16.90 16.30 318,250 38,300 0
09/04/2026
16.25
 5,397,600 16.45 16.45 16.25 173,300 260,810 0
08/04/2026
16.50
 17,311,600 16.20 16.60 16.15 2,515,400 103,772 0
07/04/2026
15.75
 9,187,900 15.95 16 15.55 248,900 1,050,625 0
06/04/2026
15.85
 4,698,000 16 16.10 15.85 356,600 77,400 0
03/04/2026
16
 4,118,600 16.15 16.15 15.95 304,200 76,900 0
02/04/2026
16
 5,650,100 16.25 16.25 15.95 456,900 444,560 0
01/04/2026
16.35
 11,594,500 16.55 16.75 16.30 883,100 239,300 0
31/03/2026
16.30
 11,363,300 16.05 16.50 16 580,400 564,755 0
30/03/2026
15.95
 5,128,400 15.90 16.20 15.85 612,100 163,200 0
27/03/2026
16.25
 9,247,800 15.90 16.30 15.90 607,100 221,905 0
26/03/2026
15.90
 6,802,600 16.15 16.15 15.90 207,134 213,600 0
25/03/2026
16.15
 11,989,200 15.85 16.20 15.80 115,220 446,460 0
24/03/2026
15.80
 11,898,000 15.50 15.95 15.35 1,077,700 369,100 0
23/03/2026
15.10
 11,931,000 15.60 15.75 15.10 583,600 178,730 0
20/03/2026
15.80
 4,820,600 15.90 16 15.80 136,500 883,100 -11.9
19/03/2026
16
 11,842,100 15.85 16.10 15.75 274,300 618,500 -5.6
18/03/2026
16.05
 8,612,200 16.20 16.35 15.90 496,600 483,300 0.2
17/03/2026
16.10
 6,385,100 16.15 16.35 16.10 885,300 343,500 8.7
16/03/2026
16
 6,987,300 16.10 16.20 15.95 1,054,200 363,400 11.1
13/03/2026
16
 11,262,700 16.10 16.20 15.85 1,054,200 363,400 11.1
12/03/2026
16.05
 13,103,500 16.20 16.45 15.95 325,300 299,900 0.4
11/03/2026
16.45
 21,018,900 16.05 16.70 16 618,300 596,300 0.4
10/03/2026
16
 22,268,300 16.10 16.35 15.70 852,800 2,195,600 -21.1
09/03/2026
15.70
 28,431,800 15.80 16.50 15.70 852,800 2,195,600 -21.1
06/03/2026
16.85
 14,312,800 17 17.25 16.85 368,400 3,699,900 -56.7
05/03/2026
17.05
 18,616,900 17.50 17.70 17.05 1,094,800 4,076,500 -51.7
04/03/2026
17.30
 30,118,900 17.55 17.80 16.60 919,000 1,691,000 -13.2
03/03/2026
17.60
 24,818,800 17.85 18.20 17.55 2,058,300 238,400 32.8
02/03/2026
17.80
 38,690,700 17.90 18.45 17.80 1,911,600 512,500 24.0
27/02/2026
18.40
 17,459,800 18.45 18.70 18.25 496,000 410,800 1.6
26/02/2026
18.35
 20,461,500 18.80 18.80 18.15 2,219,100 3,469,700 -23.1
25/02/2026
18.65
 50,381,300 18.25 18.70 18.05 856,400 5,007,200 -76.1
24/02/2026
18.05
 34,910,600 18 18.35 17.65 1,230,800 6,503,800 -94.6
23/02/2026
18
 34,774,400 17.60 18.05 17.40 1,928,900 1,583,900 5.6
13/02/2026
17.50
 5,366,800 17.15 17.50 17.10 2,093,900 30,400 36.0
12/02/2026
17.15
 4,649,600 17.45 17.50 17.15 260,500 119,000 2.4
11/02/2026
17.35
 9,392,200 16.80 17.35 16.80 2,195,200 34,500 37.2
10/02/2026
16.80
 4,365,300 16.70 17 16.65 346,800 160,700 3.1
09/02/2026
16.80
 4,925,200 16.90 17 16.75 1,044,200 1,419,600 -6.4
06/02/2026
16.80
 8,877,300 17.05 17.10 16.75 1,044,200 1,419,600 -6.4
05/02/2026
17.10
 5,380,800 17.40 17.55 17.10 960,200 918,100 0.6
04/02/2026
17.40
 8,474,000 17.15 17.45 17.10 1,120,100 620,500 8.7
03/02/2026
17.15
 8,592,700 17.20 17.35 16.95 1,911,600 512,500 24.0
02/02/2026
17
 7,436,300 17.20 17.35 17 570,800 914,200 -5.9
30/01/2026
17.20
 6,437,600 16.80 17.20 16.65 197,800 20,600 3.0
29/01/2026
16.70
 5,243,000 16.90 17.10 16.70 265,600 1,172,100 -15.2
28/01/2026
16.90
 6,350,500 17.25 17.25 16.85 61,600 209,200 -2.5
27/01/2026
17.20
 7,435,400 17.05 17.25 17 75,000 753,900 -11.6
26/01/2026
17.10
 9,056,800 17.15 17.25 16.80 170,500 899,900 -12.5
23/01/2026
17.25
 6,045,100 17.40 17.50 17.20 289,700 162,100 2.2
22/01/2026
17.40
 7,320,300 17.20 17.60 17.20 559,200 496,200 1.1
21/01/2026
17.20
 7,502,100 17.30 17.45 17.10 289,300 66,700 3.9
20/01/2026
17.45
 19,291,000 17.40 17.80 17.40 94,000 481,700 -6.8
19/01/2026
17.35
 5,048,400 17.40 17.50 17.30 270,500 110,200 2.8
16/01/2026
17.40
 8,678,500 17.65 17.70 17.35 785,700 161,200 10.9
15/01/2026
17.40
 9,922,700 17.50 17.65 17.30 282,700 1,012,000 -12.7
14/01/2026
17.50
 16,879,600 17.95 17.95 17.50 56,500 1,040,500 -17.5
13/01/2026
17.90
 25,027,900 18.30 18.50 17.85 177,900 1,984,500 -32.7
12/01/2026
18.20
 31,613,600 17.60 18.40 17.55 1,271,300 1,028,000 4.2
09/01/2026
17.60
 23,633,700 17.90 18 17.50 993,500 1,766,500 -14.0
08/01/2026
17.65
 28,555,100 17.50 18.15 17.30 2,020,200 1,514,100 8.6
07/01/2026
17.45
 24,298,100 17.20 17.65 17.10 1,039,500 804,800 4.0
06/01/2026
17.05
 9,984,600 16.75 17.15 16.55 1,522,200 895,700 10.6
05/01/2026
16.60
 9,746,200 17.15 17.20 16.55 1,615,500 1,357,000 4.3
31/12/2025
17.10
 4,734,200 17.25 17.25 17.10 369,100 23,800 5.9
30/12/2025
17.15
 9,182,200 17 17.30 16.95 1,652,300 384,300 21.7
29/12/2025
16.90
 4,987,800 17 17.15 16.90 66,900 87,600 -0.4
26/12/2025
16.95
 7,454,900 16.90 17.15 16.60 1,371,500 496,000 14.8
25/12/2025
17
 6,278,500 17.45 17.55 17 144,400 260,800 -2.0
24/12/2025
17.40
 5,933,400 17.35 17.60 17.10 1,288,200 184,400 19.2
23/12/2025
17.35
 11,798,600 17.40 17.65 16.95 1,892,800 521,100 23.6
22/12/2025
17.30
 12,313,500 16.95 17.40 16.80 2,838,900 304,300 43.6
19/12/2025
16.85
 3,947,500 16.75 16.85 16.65 1,626,600 235,000 23.4
18/12/2025
16.70
 3,417,100 16.50 16.70 16.45 845,400 115,100 12.2
17/12/2025
16.50
 4,972,400 16.70 16.90 16.50 576,100 550,500 0.5
16/12/2025
16.80
 10,785,400 16.35 16.80 15.90 1,493,300 819,200 11.6
15/12/2025
16.35
 7,333,700 16.30 16.50 16.25 151,200 133,200 0.3
12/12/2025
16.35
 9,135,900 16.80 16.90 16.35 96,900 63,900 0.6
11/12/2025
16.80
 6,528,300 16.95 17.05 16.75 102,300 477,300 -6.4
10/12/2025
16.90
 2,980,100 16.90 17.10 16.90 177,800 123,200 0.9
09/12/2025
16.90
 16,834,200 17.15 17.25 16.70 42,600 2,603,000 -43.5
08/12/2025
17.20
 4,425,100 17.35 17.45 17.15 185,300 527,500 -5.9
05/12/2025
17.40
 7,624,600 17.70 17.75 17.25 238,200 142,900 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |