Ngân hàng TMCP Tiên Phong (tpb)

14.90
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
(2025-06-16) 		1.45 10.90% 356,782,500 29,384,881 179.3
13.25
14.90
14.90
2 tháng
(2025-05-19) 		1.30 9.67% 551,287,300 30,944,176 209.3
13.05
14.90
14.90
3 tháng
(2025-04-17) 		2.54 20.78% 814,007,600 11,898,232 -14.9
12.21
14.90
14.90
6 tháng
(2025-01-17) 		-0.31 -2.03% 1,802,204,700 -138,934,599 -2,227.3
10.91
15.94
14.90
12 tháng
(2024-07-22) 		0.30 2.08% 3,453,781,900 -109,546,555 -1,708.5
10.91
16.69
14.90
24 tháng
(2023-07-27) 		0.73 5.19% 5,519,099,600 -137,822,603 -2,238.5
10.91
16.69
14.90
36 tháng
(2022-08-01) 		1.41 10.60% 6,685,618,000 -162,173,257 -2,686.9
9.47
16.69
14.90
60 tháng
(2020-08-11) 		8.49 135.60% 8,761,578,440 -122,456,442 -1,188.5
6.25
21.04
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2025
14.90
 19,292,100 15 15.15 14.80 1,230,100 1,251,800 0
16/07/2025
14.90
 15,927,900 14.70 14.90 14.70 2,743,900 509,600 33.1
15/07/2025
14.75
 19,482,400 14.95 15.10 14.75 2,688,000 1,922,600 11.4
14/07/2025
14.90
 20,660,000 14.85 14.90 14.55 2,930,600 996,500 28.4
11/07/2025
14.85
 26,321,200 14.85 15.15 14.75 3,640,501 1,899,900 0
10/07/2025
14.85
 17,093,800 15 15.05 14.70 3,242,300 1,998,300 0
09/07/2025
14.90
 62,035,800 14.10 14.95 14.05 14,524,980 852,800 0
08/07/2025
14
 32,540,400 13.95 14.15 13.90 3,330,100 1,264,700 29.0
07/07/2025
14.15
 26,250,600 13.75 14.20 13.75 7,042,100 37,100 97.9
04/07/2025
13.75
 10,473,100 13.80 13.90 13.75 1,550,900 848,200 9.7
03/07/2025
13.75
 27,252,400 13.65 13.95 13.55 1,274,400 2,959,800 -23.4
02/07/2025
13.60
 9,756,200 13.55 13.65 13.50 505,300 232,900 3.7
01/07/2025
13.55
 13,097,300 13.55 13.60 13.45 1,166,900 618,200 7.5
30/06/2025
13.45
 12,750,800 13.45 13.55 13.40 1,635,500 333,500 17.6
27/06/2025
13.40
 8,293,800 13.40 13.45 13.30 801,600 4,600 10.7
26/06/2025
13.35
 4,858,000 13.40 13.45 13.30 135,400 15,900 1.6
25/06/2025
13.40
 11,605,600 13.30 13.50 13.25 1,224,300 5,400 16.3
24/06/2025
13.25
 6,089,300 13.40 13.40 13.25 191,800 1,199,900 -13.4
23/06/2025
13.30
 6,859,100 13.20 13.30 13.15 275,500 387,300 -1.5
20/06/2025
13.35
 6,952,300 13.35 13.50 13.30 179,600 47,300 1.8
19/06/2025
13.40
 4,779,800 13.40 13.50 13.35 422,600 380,000 0.6
18/06/2025
13.40
 5,248,200 13.55 13.55 13.35 230,700 1,040,100 -10.9
17/06/2025
13.50
 15,758,100 13.40 13.70 13.35 984,800 1,643,300 -8.9
16/06/2025
13.30
 8,624,300 13.20 13.35 13.15 848,400 753,100 1.2
13/06/2025
13.20
 15,361,500 13.20 13.30 13.10 838,400 265,900 7.6
12/06/2025
13.30
 7,342,100 13.25 13.35 13.20 106,200 325,000 -2.9
11/06/2025
13.25
 9,199,300 13.10 13.35 13.05 1,050,100 10,400 13.7
10/06/2025
13.05
 4,591,700 13.05 13.15 13 477,900 249,200 3.0
09/06/2025
13.05
 5,645,200 13.10 13.15 13 9,100 247,200 -3.1
06/06/2025
13.10
 6,755,000 13.15 13.20 13.05 356,400 84,800 3.6
05/06/2025
13.15
 4,778,700 13.20 13.20 13.10 528,600 57,100 6.2
04/06/2025
13.10
 8,553,600 13.25 13.30 13.10 552,600 44,900 6.7
03/06/2025
13.25
 7,560,600 13.15 13.30 13.15 169,100 50,800 1.6
02/06/2025
13.10
 21,637,900 12.90 13.15 12.75 1,435,700 1,425,400 0.4
30/05/2025
13.25
 7,899,800 13.40 13.45 13.20 274,300 1,356,400 -14.4
29/05/2025
13.40
 7,026,200 13.40 13.45 13.35 53,700 31,300 0.3
28/05/2025
13.35
 8,508,800 13.40 13.50 13.30 61,300 2,700 0.8
27/05/2025
13.35
 11,170,500 13.35 13.45 13 226,600 1,083,900 -11.4
26/05/2025
13.35
 9,088,300 13.30 13.40 13 479,200 1,002,400 -6.9
23/05/2025
13.25
 9,575,500 13.30 13.35 13.15 220,500 356,800 -1.8
22/05/2025
13.30
 15,410,500 13.45 13.50 13.25 9,320 766,600 0
21/05/2025
13.50
 15,401,200 13.50 13.75 13.45 688,100 545,700 1.9
20/05/2025
13.50
 10,472,800 13.45 13.55 13.35 1,862,100 11,300 24.9
19/05/2025
13.45
 8,525,600 13.50 13.55 13.40 82,675 4,800 0
16/05/2025
13.60
 8,585,600 13.70 13.75 13.55 204,900 15,500 0
15/05/2025
13.75
 14,236,200 13.80 13.90 13.55 344,805 200 0
14/05/2025
13.80
 14,763,500 13.65 13.80 13.60 1,638,281 200 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2025
13.60
 18,602,700 13.95 13.95 13.50 41,600 1,992,000 0
12/05/2025
13.75
 34,278,300 13.19 13.80 13.14 11,100 405,000 0
09/05/2025
13.10
 17,752,400 13.24 13.24 13.05 1,021,300 2,207,900 0
08/05/2025
13.10
 17,146,100 13.05 13.19 13.00 2,080,800 2,270,600 0
07/05/2025
12.96
 11,243,300 13.05 13.05 12.86 1,696,200 1,656,300 0
06/05/2025
12.86
 14,692,900 12.58 13.00 12.58 2,166,900 2,034,600 0
05/05/2025
12.68
 4,493,800 12.77 12.82 12.63 20,400 1,001,800 0
29/04/2025
12.68
 7,014,500 12.63 12.72 12.58 790,000 1,500,000 -9.6
28/04/2025
12.58
 8,453,300 12.68 12.68 12.49 1,290,503 2,013,300 -9.8
25/04/2025
12.49
 14,038,800 12.63 12.68 12.49 403,712 2,648,300 -30.3
24/04/2025
12.54
 6,904,700 12.63 12.68 12.44 562,700 1,423,966 -11.6
23/04/2025
12.58
 8,547,800 12.77 12.77 12.54 1,247,902 3,199,800 -26.5
22/04/2025
12.49
 24,165,100 12.49 12.63 12.12 1,964,900 3,569,400 -21.7
21/04/2025
12.63
 15,956,100 12.58 12.82 12.49 406,745 4,464,000 -55.0
18/04/2025
12.31
 12,414,900 12.21 12.44 12.21 334,974 4,481,600 -54.7
17/04/2025
12.21
 9,430,300 12.03 12.21 11.98 105,100 494,300 -5.0
16/04/2025
12.07
 8,419,500 11.89 12.12 11.89 1,894,700 206,900 21.8
15/04/2025
11.93
 11,188,200 12.17 12.21 11.89 273,177 1,407,908 -14.6
14/04/2025
12.17
 13,386,500 12.35 12.40 12.07 57,400 2,202,900 -28.1
11/04/2025
12.31
 26,108,300 12.44 12.44 11.89 2,564,000 2,431,200 1.8
10/04/2025
11.65
 1,277,800 11.65 11.65 11.65 0 540 -0.0
09/04/2025
10.91
 30,873,400 10.35 11.61 10.35 6,101,200 7,367,529 -16.7
08/04/2025
11.09
 30,397,700 11.56 11.65 11.09 1,258,300 2,191,900 -11.1
04/04/2025
11.89
 42,676,000 11.56 12.07 11.56 1,274,600 17,047,800 -197.9
03/04/2025
12.40
 52,438,800 12.49 13.05 12.40 1,917,900 28,478,385 -355.5
02/04/2025
13.28
 11,850,800 13.33 13.42 13.24 120,100 5,896,176 -82.4
01/04/2025
13.33
 7,873,900 13.42 13.47 13.28 228,500 3,625,080 -48.6
31/03/2025
13.33
 12,035,800 13.24 13.52 13.24 272,100 4,781,622 -64.4
28/03/2025
13.24
 9,629,500 13.38 13.42 13.24 764,100 2,913,713 -30.6
27/03/2025
13.33
 19,566,700 13.52 13.61 13.24 40,872 11,076,100 -158.5
26/03/2025
13.52
 18,645,400 13.80 13.84 13.47 178,700 8,970,040 -128.6
25/03/2025
13.80
 18,398,200 13.56 13.98 13.56 0 0 0
24/03/2025
13.52
 29,368,600 13.70 13.94 13.47 90,051 11,016,442 -161.0
21/03/2025
13.75
 38,265,700 13.98 14.17 13.61 0 0 0
20/03/2025
14.17
 80,976,700 14.96 15.01 13.98 474,800 11,722,776 -171.8
19/03/2025
14.96
 17,889,400 15.15 15.19 14.92 682,100 507,791 2.8
18/03/2025
15.15
 5,575,000 15.29 15.29 15.10 408,400 404,600 0.0
17/03/2025
15.24
 14,569,500 15.06 15.33 14.96 1,904,731 263,100 26.8
14/03/2025
15.01
 10,218,600 14.96 15.06 14.92 104,200 3,093,000 -48.0
13/03/2025
14.96
 9,950,000 15.06 15.10 14.96 71,100 318,900 -4.0
12/03/2025
15.06
 8,865,400 15.15 15.19 15.01 462,800 2,561,800 -33.9
11/03/2025
15.15
 9,436,300 15.01 15.15 14.96 292,300 21,300 4.4
10/03/2025
15.10
 12,081,100 15.24 15.33 15.10 675,000 30,334 10.5
07/03/2025
15.24
 18,976,100 15.10 15.33 15.10 1,047,600 2,042,500 -16.4
06/03/2025
15.10
 17,481,600 15.01 15.15 14.96 308,300 7,667,769 -118.7
05/03/2025
15.01
 15,091,100 15.15 15.29 15.01 217,300 4,034,900 -62.0
04/03/2025
15.10
 20,875,800 15.10 15.24 15.01 845,200 9,160,620 -134.6
03/03/2025
15.10
 61,853,300 15.29 15.33 15.01 29,300 15,752,700 -255.1
28/02/2025
15.57
 20,436,100 15.71 15.75 15.57 0 5,831,200 -97.9
27/02/2025
15.75
 18,061,000 15.85 15.89 15.66 361,500 5,763,500 -91.3
26/02/2025
15.80
 12,927,200 15.94 15.94 15.75 577,500 29,300 9.4
25/02/2025
15.80
 15,150,600 15.99 15.99 15.75 54,600 17,710 0.6
24/02/2025
15.89
 12,868,200 15.85 15.99 15.75 34,205 394,500 -6.2
21/02/2025
15.85
 9,998,800 15.99 15.99 15.75 137,374 589,500 -7.7

Chính sách bảo mật | Điều khoản sử dụng |