Ngân hàng TMCP Tiên Phong (tpb)

12.50
-0.10
(-0.79%)
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
12.50
2 tháng
(2026-08-05) 		-2.85 -19.32% 325,908,000 -412,053 0
11.90
14.80
12.50
3 tháng
(2026-07-06) 		-4.30 -26.54% 533,351,200 -412,053 0
11.90
16.30
12.50
6 tháng
(2026-04-07) 		-3.85 -24.44% 1,172,121,500 -412,053 0
11.90
16.75
12.50
12 tháng
(2025-10-09) 		-7.15 -37.53% 2,671,950,700 -412,053 0
11.90
19.05
12.50
24 tháng
(2024-10-14) 		-3.59 -23.19% 7,230,242,500 -412,053 0
10.39
21
12.50
36 tháng
(2023-10-20) 		0.02 0.18% 9,759,763,700 -412,053 0
10.39
21
12.50
60 tháng
(2021-11-01) 		-3.08 -20.58% 12,181,702,200 -412,053 0
9.02
21
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.46
 3,281,600 9.42 9.62 9.42 0 0 0
21/03/2023
9.38
 2,205,300 9.46 9.53 9.31 0 0 0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 25%
20/03/2023
9.38
 3,893,800 9.90 9.90 9.38 0 0 0
17/03/2023
9.90
 10,696,300 9.64 9.98 9.64 0 0 0
16/03/2023
9.64
 3,007,800 9.60 9.74 9.53 0 0 0
15/03/2023
9.64
 9,040,600 9.62 9.82 9.51 0 0 0
14/03/2023
9.47
 6,715,100 9.57 9.57 9.33 0 0 0
13/03/2023
9.51
 6,635,000 9.27 9.62 9.25 0 0 0
10/03/2023
9.39
 2,711,500 9.47 9.57 9.35 0 0 0
09/03/2023
9.59
 7,712,500 9.39 9.60 9.35 0 0 0
08/03/2023
9.37
 5,405,400 9.15 9.39 9.12 0 0 0
07/03/2023
9.19
 1,778,600 9.27 9.31 9.15 0 0 0
06/03/2023
9.17
 2,322,000 9.23 9.37 9.17 0 0 0
03/03/2023
9.15
 2,869,100 9.31 9.41 9.15 0 0 0
02/03/2023
9.31
 2,696,900 9.39 9.47 9.31 0 0 0
01/03/2023
9.39
 4,259,000 9.10 9.43 9.04 0 0 0
28/02/2023
9.12
 2,093,100 9.15 9.23 9.12 0 0 0
27/02/2023
9.10
 3,119,800 9.12 9.23 9.02 0 0 0
24/02/2023
9.19
 2,352,900 9.39 9.47 9.19 0 0 0
23/02/2023
9.39
 4,538,600 9.27 9.39 9.12 0 0 0
22/02/2023
9.21
 4,053,900 9.59 9.62 9.21 0 0 0
21/02/2023
9.70
 11,404,800 9.66 9.82 9.51 0 0 0
20/02/2023
9.62
 8,701,300 9.33 9.62 9.31 0 0 0
17/02/2023
9.33
 4,451,900 9.43 9.43 9.27 0 0 0
16/02/2023
9.39
 3,654,400 9.35 9.39 9.25 0 0 0
15/02/2023
9.31
 6,781,300 9.21 9.53 9.17 0 0 0
14/02/2023
9.19
 2,689,800 9.15 9.23 9.12 0 0 0
13/02/2023
9.00
 4,326,300 9.21 9.27 8.90 0 0 0
10/02/2023
9.21
 4,093,100 9.49 9.59 9.21 0 0 0
09/02/2023
9.49
 10,387,600 9.59 9.84 9.49 0 0 0
08/02/2023
9.62
 6,007,800 9.74 9.74 9.55 0 0 0
07/02/2023
9.55
 17,624,400 9.47 9.76 9.41 0 0 0
06/02/2023
9.43
 4,563,500 9.31 9.47 9.29 0 0 0
03/02/2023
9.39
 5,938,200 9.39 9.39 9.21 0 0 0
02/02/2023
9.35
 8,033,700 9.31 9.43 9.19 0 0 0
01/02/2023
9.27
 14,496,400 9.78 9.94 9.12 0 0 0
31/01/2023
9.78
 16,661,100 9.37 9.78 9.17 0 0 0
30/01/2023
9.35
 8,372,400 9.59 9.59 9.31 0 0 0
27/01/2023
9.59
 12,821,500 9.51 9.70 9.39 0 0 0
19/01/2023
9.39
 13,448,400 9.15 9.45 9.10 0 0 0
18/01/2023
9.23
 10,092,300 9.02 9.31 9.02 0 0 0
17/01/2023
9.00
 13,155,800 8.69 9.00 8.65 0 0 0
16/01/2023
8.61
 2,962,600 8.76 8.80 8.61 0 0 0
13/01/2023
8.76
 4,920,200 8.80 8.82 8.69 0 0 0
12/01/2023
8.76
 2,066,900 8.84 8.84 8.70 0 0 0
11/01/2023
8.78
 5,229,800 8.76 8.94 8.74 0 0 0
10/01/2023
8.80
 2,904,600 8.92 8.92 8.72 0 0 0
09/01/2023
8.80
 4,156,300 8.82 8.98 8.72 0 0 0
06/01/2023
8.80
 5,805,800 8.82 9.04 8.72 0 0 0
05/01/2023
8.82
 7,503,200 8.61 8.92 8.55 0 0 0
04/01/2023
8.61
 4,383,100 8.67 8.74 8.47 0 0 0
03/01/2023
8.57
 2,332,900 8.24 8.57 8.24 0 0 0
30/12/2022
8.24
 3,246,000 8.43 8.43 8.24 0 0 0
29/12/2022
8.37
 3,162,200 8.41 8.43 8.29 0 0 0
28/12/2022
8.37
 2,828,300 8.24 8.39 8.08 0 0 0
27/12/2022
8.24
 2,796,500 8.04 8.33 8.04 0 0 0
26/12/2022
8.22
 3,117,700 8.55 8.65 8.06 0 0 0
23/12/2022
8.61
 2,280,500 8.76 8.76 8.55 0 0 0
22/12/2022
8.74
 6,223,100 8.57 8.80 8.45 0 0 0
21/12/2022
8.45
 3,513,500 8.70 8.76 8.39 0 0 0
20/12/2022
8.61
 9,974,100 8.78 8.78 8.31 0 0 0
19/12/2022
8.80
 7,144,900 8.98 9.12 8.80 0 0 0
16/12/2022
9.00
 4,769,000 8.90 9.21 8.80 0 0 0
15/12/2022
9.00
 13,100,400 8.86 9.23 8.80 0 0 0
14/12/2022
8.92
 5,662,000 9.15 9.15 8.84 0 0 0
13/12/2022
9.00
 9,694,900 8.84 9.00 8.80 0 0 0
12/12/2022
8.96
 14,481,000 8.90 9.08 8.72 0 0 0
09/12/2022
8.80
 13,274,500 8.69 9.00 8.53 0 0 0
08/12/2022
8.61
 20,798,800 8.35 8.76 8.14 0 0 0
07/12/2022
8.20
 8,893,600 8.41 8.53 8.12 0 0 0
06/12/2022
8.45
 11,606,200 9.00 9.06 8.45 0 0 0
05/12/2022
9.06
 16,149,600 9.08 9.39 8.98 0 0 0
02/12/2022
8.92
 8,249,700 8.41 8.92 8.29 0 0 0
01/12/2022
8.53
 15,159,700 8.74 8.90 8.45 0 0 0
30/11/2022
8.61
 12,992,800 8.49 8.80 8.16 0 0 0
29/11/2022
8.41
 9,286,500 8.33 8.45 8.10 0 0 0
28/11/2022
8.22
 12,703,500 8.02 8.33 7.84 0 0 0
25/11/2022
7.94
 3,035,400 7.90 7.96 7.73 0 0 0
24/11/2022
7.82
 4,812,700 7.86 7.92 7.51 0 0 0
23/11/2022
7.82
 2,889,500 7.96 8.14 7.79 0 0 0
22/11/2022
8.08
 5,489,300 8.02 8.29 7.88 0 0 0
21/11/2022
8.06
 3,199,900 8.10 8.10 7.82 0 0 0
18/11/2022
8.06
 2,041,400 8.06 8.18 7.88 0 0 0
17/11/2022
8.16
 5,229,400 8.33 8.41 8.00 0 0 0
16/11/2022
8.16
 5,537,900 7.34 8.22 7.28 0 0 0
15/11/2022
7.79
 5,346,500 7.59 7.79 7.18 0 0 0
14/11/2022
7.71
 3,212,600 7.63 7.73 7.45 0 0 0
11/11/2022
7.79
 3,738,000 8.02 8.02 7.51 0 0 0
10/11/2022
7.79
 2,993,600 7.84 7.86 7.43 0 0 0
09/11/2022
7.90
 2,799,700 8.10 8.22 7.86 0 0 0
08/11/2022
8.02
 4,238,700 7.71 8.10 7.63 0 0 0
07/11/2022
7.86
 2,521,800 8.39 8.39 7.82 0 0 0
04/11/2022
8.33
 7,373,300 8.22 8.33 7.75 0 0 0
03/11/2022
8.31
 3,799,000 8.35 8.65 8.16 0 0 0
02/11/2022
8.43
 4,002,500 8.53 8.80 8.43 0 0 0
01/11/2022
8.53
 5,884,300 8.22 8.65 8.18 0 0 0
31/10/2022
8.10
 2,827,900 8.22 8.22 7.94 0 0 0
28/10/2022
8.16
 2,784,700 8.29 8.41 8.08 0 0 0
27/10/2022
8.22
 4,337,200 7.81 8.22 7.77 0 0 0
26/10/2022
7.82
 1,128,900 7.90 8.00 7.75 0 0 0

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