Ngân hàng TMCP Tiên Phong (tpb)

14.10
0.05
(0.36%)
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
(2026-08-19) 		-0.45 -3.10% 165,670,600 -3,329,600 0
14
17.60
14.10
2 tháng
(2026-07-20) 		-0.50 -3.44% 357,417,000 -3,329,600 0
13.90
17.60
14.10
3 tháng
(2026-06-22) 		-2.20 -13.54% 572,980,700 -3,329,600 0
13.90
17.60
14.10
6 tháng
(2026-03-23) 		-1.05 -6.95% 1,201,698,000 -3,329,600 0
13.90
17.60
14.10
12 tháng
(2025-09-23) 		-4.24 -23.16% 2,820,375,800 -3,329,600 0
13.90
19.05
14.10
24 tháng
(2024-09-30) 		-1.22 -7.99% 7,594,387,200 -3,329,600 0
10.39
21
14.10
36 tháng
(2023-10-04) 		2.10 17.57% 10,008,147,000 -3,329,600 0
10.08
21
14.10
60 tháng
(2021-10-14) 		-0.55 -3.80% 12,483,036,700 -959,000 67.3
6.53
21
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
9.72
 5,229,400 9.72 10.02 9.53 15,700 0 0.3
16/11/2022
9.72
 5,537,900 9.28 9.79 8.67 242,506 270 5.1
15/11/2022
9.28
 5,346,500 9.18 9.28 8.55 22,400 50,299 -0.6
14/11/2022
9.18
 3,212,600 9.28 9.28 8.88 8,395 15,700 -0.1
11/11/2022
9.28
 3,738,000 9.28 9.56 8.95 4,860 241,900 -4.7
10/11/2022
9.28
 2,993,600 9.42 9.42 8.86 18,000 0 0.4
09/11/2022
9.42
 2,799,700 9.56 9.79 9.37 221,878 0 4.5
08/11/2022
9.56
 4,238,700 9.37 9.65 9.09 17,200 500 0.3
07/11/2022
9.37
 2,521,800 9.93 10.00 9.32 55,100 65,200 -0.2
04/11/2022
9.93
 7,373,300 9.90 9.93 9.23 16,700 215,500 -4.2
03/11/2022
9.90
 3,799,000 10.04 10.30 9.72 6,800 2,200 0.1
02/11/2022
10.04
 4,002,500 10.16 10.49 10.04 0 72,538 -1.6
01/11/2022
10.16
 5,884,300 9.65 10.30 9.74 17 200 0.0
31/10/2022
9.65
 2,827,900 9.72 9.79 9.46 100 42,855 -0.9
28/10/2022
9.72
 2,784,700 9.79 10.02 9.62 21,100 12,040 0.2
27/10/2022
9.79
 4,337,200 9.32 9.79 9.25 0 9,300 -0.2
26/10/2022
9.32
 1,128,900 9.39 9.53 9.23 0 1,000 0.0
25/10/2022
9.39
 3,234,600 9.39 9.62 9.00 12,800 21,100 -0.2
24/10/2022
9.39
 3,261,700 9.37 9.39 8.72 200 0 0.0
21/10/2022
9.37
 2,778,800 9.60 9.69 9.02 401,900 0 8.1
20/10/2022
9.60
 1,713,300 9.58 9.62 9.32 24,000 12,800 0.2
19/10/2022
9.58
 1,715,200 9.60 9.65 9.35 200 0 0.0
18/10/2022
9.60
 2,524,400 9.60 9.76 9.51 856,800 368,300 10.1
17/10/2022
9.60
 4,157,200 9.60 9.60 9.04 527,800 57,900 9.7
14/10/2022
9.60
 2,177,800 9.60 9.81 9.46 143,908 200 3.0
13/10/2022
9.60
 3,781,000 9.56 9.60 9.18 423,982 0 8.7
12/10/2022
9.56
 4,642,600 9.02 9.56 8.53 117,400 860,835 -15.2
11/10/2022
9.02
 8,998,300 9.69 9.69 9.02 300,000 667,700 -7.1
10/10/2022
9.69
 2,388,400 10.42 10.42 9.69 419,800 1,350 8.7
07/10/2022
10.42
 2,059,600 11.19 11.19 10.42 369,031 540,000 -3.8
06/10/2022
11.19
 3,201,100 11.19 11.28 10.72 0 300,000 -7.2
05/10/2022
11.19
 1,213,400 11.09 11.26 11.07 212,400 400,000 -4.5
04/10/2022
11.09
 958,200 11.12 11.37 11.07 4,200 47,907 -1.0
03/10/2022
11.12
 1,603,200 11.65 11.70 10.91 89 331,315 -7.9
30/09/2022
11.65
 2,074,800 11.51 11.70 11.16 13,900 200,000 -4.7
29/09/2022
11.51
 983,500 11.49 11.65 11.28 35,100 26,241 0.2
28/09/2022
11.49
 1,533,900 11.61 11.61 10.95 37,600 0 0.9
27/09/2022
11.61
 1,141,500 11.61 11.61 11.19 31,000 110 0.8
26/09/2022
11.61
 1,898,800 11.68 11.68 11.05 1,588 48,900 -1.2
23/09/2022
11.68
 1,059,500 11.82 11.84 11.65 78,700 10,200 1.7
22/09/2022
11.82
 604,500 11.77 11.82 11.56 25,600 45,506 -0.5
21/09/2022
11.77
 675,800 11.84 11.84 11.65 12,007 0 0.3
20/09/2022
11.84
 890,600 11.65 11.84 11.61 136,300 30,841 2.7
19/09/2022
11.65
 1,438,500 12.26 12.26 11.51 3,800 88,020 -2.1
16/09/2022
12.26
 865,600 12.37 12.51 12.26 5,700 7,500 0.0
15/09/2022
12.37
 797,400 12.37 12.75 12.35 210,200 140,805 0.0
14/09/2022
12.37
 953,000 12.51 12.51 12.24 2,800 3,776 3.7
13/09/2022
12.51
 769,200 12.56 12.63 12.47 143,600 5,674 3.7
12/09/2022
12.56
 822,500 12.58 12.63 12.49 2,300 210,252 2.7
09/09/2022
12.58
 935,700 12.54 12.72 12.40 101,900 2,800 2.7
08/09/2022
12.54
 1,410,600 12.72 12.77 12.54 3,600 143,600 -3.8
07/09/2022
12.72
 1,754,000 13.05 13.05 12.72 0 2,300 -0.1
06/09/2022
13.05
 1,348,000 13.05 13.12 12.89 109,500 201,900 -2.6
05/09/2022
13.05
 1,827,200 13.05 13.28 12.93 142,200 3,600 3.9
31/08/2022
13.05
 585,300 13.00 13.12 12.84 100 10,000 -0.3
30/08/2022
13.00
 821,500 12.91 13.14 12.91 4,000 9,500 -0.2
29/08/2022
12.91
 2,031,300 13.24 13.24 12.63 0 142,200 -3.9
26/08/2022
13.24
 1,359,300 13.42 13.47 13.21 12,900 100 0.4
25/08/2022
13.42
 1,687,100 13.10 13.47 13.12 398,896 350,796 1.4
24/08/2022
13.10
 1,183,300 13.05 13.17 13.03 0 0 0.2
23/08/2022
13.05
 1,225,800 13.00 13.05 12.82 18,600 12,900 0.2
22/08/2022
13.00
 1,455,600 13.24 13.24 12.93 110,195 145,795 -1.0
19/08/2022
13.24
 1,464,800 13.38 13.42 13.19 15,900 0 0.5
18/08/2022
13.38
 2,094,800 13.38 13.42 13.19 36,500 18,600 0.5
17/08/2022
13.38
 1,323,000 13.45 13.49 13.38 500 16,500 -0.5
16/08/2022
13.45
 1,398,100 13.49 13.54 13.40 46,100 15,900 0.9
15/08/2022
13.49
 3,271,800 13.33 13.66 13.38 37,400 57,500 -0.6
12/08/2022
13.33
 1,013,100 13.28 13.35 13.21 36,400 500 1.0
11/08/2022
13.28
 2,561,900 13.19 13.56 13.17 417,700 46,100 10.6
10/08/2022
13.19
 1,904,100 13.33 13.38 13.17 13,400 37,400 -0.7
09/08/2022
13.33
 2,334,000 13.31 13.49 13.24 248,900 36,400 6.1
08/08/2022
13.31
 2,285,100 13.42 13.59 13.21 0 417,700 -11.9
05/08/2022
13.42
 1,921,300 13.42 13.61 13.28 227,300 13,400 6.2
04/08/2022
13.42
 5,311,300 13.05 13.61 13.17 193,000 283,900 -2.6
03/08/2022
13.05
 2,573,400 12.89 13.10 12.72 10,200 0 0.3
02/08/2022
12.89
 2,302,300 12.70 12.96 12.72 35,800 227,300 -5.3
01/08/2022
12.70
 1,942,000 12.40 12.79 12.61 26,000 191,700 -4.5
29/07/2022
12.40
 3,021,600 12.68 12.86 12.40 15,000 11,500 0.1
28/07/2022
12.68
 2,373,300 12.56 12.96 12.61 0 35,800 -1.0
27/07/2022
12.56
 1,623,200 12.58 12.63 12.35 111,300 0 3.0
26/07/2022
12.58
 1,261,300 12.77 12.86 12.58 3,100 41,000 -1.0
25/07/2022
12.77
 1,365,400 13.07 13.07 12.72 1,000 18,400 -0.5
22/07/2022
13.07
 2,447,800 13.19 13.35 13.03 502,900 597,700 22.7
21/07/2022
13.19
 2,614,000 13.26 13.35 13.07 578,000 65,200 14.5
20/07/2022
13.26
 3,076,300 12.65 13.28 12.68 49,600 1,000 1.4
19/07/2022
12.65
 807,800 12.70 12.72 12.47 41,700 101,700 -1.6
18/07/2022
12.70
 1,343,100 12.63 12.82 12.65 440,000 122,200 8.7
15/07/2022
12.63
 1,418,200 12.54 12.82 12.58 2,500 0 0.1
14/07/2022
12.54
 678,000 12.42 12.61 12.35 100 42,600 -1.1
13/07/2022
12.42
 1,522,200 12.44 12.82 12.14 200 45,100 -1.2
12/07/2022
12.44
 629,500 12.12 12.47 12.14 15,700 62,300 -1.2
11/07/2022
12.12
 1,301,000 12.63 12.63 12.12 11,500 185,400 -4.5
08/07/2022
12.63
 1,153,300 12.79 12.98 12.58 377,300 174,500 -4.5
07/07/2022
12.79
 1,466,500 12.56 12.89 12.44 654,300 422,200 6.4
06/07/2022
12.56
 1,497,300 12.82 12.96 12.31 2,000 528,200 -14.2
05/07/2022
12.82
 2,314,300 12.72 13.03 12.61 17,400 434,400 -11.5
04/07/2022
12.72
 575,300 12.72 12.96 12.68 26,200 105,200 -2.2
01/07/2022
12.72
 898,800 12.65 12.86 12.31 17,900 16,700 0.0
30/06/2022
12.65
 1,757,700 12.77 13.05 12.65 170,000 48,800 3.3
29/06/2022
12.77
 1,929,300 12.86 13.19 12.63 373,000 414,100 -1.0

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