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)
25/10/2022
7.88
 3,234,600 7.71 8.08 7.55 0 0 0
24/10/2022
7.88
 3,261,700 7.86 7.88 7.32 0 0 0
21/10/2022
7.86
 2,778,800 8.06 8.14 7.57 0 0 0
20/10/2022
8.06
 1,713,300 7.94 8.08 7.82 0 0 0
19/10/2022
8.04
 1,715,200 8.10 8.10 7.84 0 0 0
18/10/2022
8.06
 2,524,400 8.10 8.20 7.98 0 0 0
17/10/2022
8.06
 4,157,200 7.86 8.06 7.59 0 0 0
14/10/2022
8.06
 2,177,800 8.20 8.24 7.94 0 0 0
13/10/2022
8.06
 3,781,000 8.02 8.06 7.71 0 0 0
12/10/2022
8.02
 4,642,600 7.16 8.02 7.16 0 0 0
11/10/2022
7.57
 8,998,300 7.57 7.82 7.57 0 0 0
10/10/2022
8.14
 2,388,400 8.14 8.49 8.14 0 0 0
07/10/2022
8.74
 2,059,600 9.02 9.06 8.74 0 0 0
06/10/2022
9.39
 3,201,100 9.35 9.47 9.00 0 0 0
05/10/2022
9.39
 1,213,400 9.39 9.45 9.29 0 0 0
04/10/2022
9.31
 958,200 9.35 9.55 9.29 0 0 0
03/10/2022
9.33
 1,603,200 9.82 9.82 9.15 0 0 0
30/09/2022
9.78
 2,074,800 9.59 9.82 9.37 0 0 0
29/09/2022
9.66
 983,500 9.66 9.78 9.47 0 0 0
28/09/2022
9.64
 1,533,900 9.49 9.68 9.19 0 0 0
27/09/2022
9.74
 1,141,500 9.70 9.74 9.39 0 0 0
26/09/2022
9.74
 1,898,800 9.66 9.74 9.27 0 0 0
23/09/2022
9.80
 1,059,500 9.92 9.94 9.78 0 0 0
22/09/2022
9.92
 604,500 9.78 9.92 9.70 0 0 0
21/09/2022
9.88
 675,800 9.78 9.94 9.78 0 0 0
20/09/2022
9.94
 890,600 9.94 9.94 9.74 0 0 0
19/09/2022
9.78
 1,438,500 10.29 10.29 9.66 0 0 0
16/09/2022
10.29
 865,600 10.37 10.50 10.29 0 0 0
15/09/2022
10.39
 797,400 10.43 10.70 10.37 0 0 0
14/09/2022
10.39
 953,000 10.37 10.49 10.27 0 0 0
13/09/2022
10.50
 769,200 10.60 10.60 10.47 0 0 0
12/09/2022
10.54
 822,500 10.56 10.60 10.49 0 0 0
09/09/2022
10.56
 935,700 10.68 10.68 10.41 0 0 0
08/09/2022
10.52
 1,410,600 10.70 10.72 10.52 0 0 0
07/09/2022
10.68
 1,754,000 10.88 10.92 10.68 0 0 0
06/09/2022
10.95
 1,348,000 11.01 11.01 10.82 0 0 0
05/09/2022
10.95
 1,827,200 11.15 11.15 10.86 0 0 0
31/08/2022
10.95
 585,300 10.92 11.01 10.78 0 0 0
30/08/2022
10.92
 821,500 10.95 11.03 10.84 0 0 0
29/08/2022
10.84
 2,031,300 10.95 10.99 10.60 0 0 0
26/08/2022
11.11
 1,359,300 11.29 11.31 11.09 0 0 0
25/08/2022
11.27
 1,687,100 11.13 11.31 11.01 0 0 0
24/08/2022
10.99
 1,183,300 10.95 11.05 10.93 0 0 0
23/08/2022
10.95
 1,225,800 10.76 10.95 10.76 0 0 0
22/08/2022
10.92
 1,455,600 11.05 11.07 10.86 0 0 0
19/08/2022
11.11
 1,464,800 11.27 11.27 11.07 0 0 0
18/08/2022
11.23
 2,094,800 11.23 11.27 11.07 0 0 0
17/08/2022
11.23
 1,323,000 11.29 11.33 11.23 0 0 0
16/08/2022
11.29
 1,398,100 11.35 11.37 11.25 0 0 0
15/08/2022
11.33
 3,271,800 11.33 11.46 11.23 0 0 0
12/08/2022
11.19
 1,013,100 11.21 11.21 11.09 0 0 0
11/08/2022
11.15
 2,561,900 11.21 11.38 11.05 0 0 0
10/08/2022
11.07
 1,904,100 11.23 11.23 11.05 0 0 0
09/08/2022
11.19
 2,334,000 11.33 11.33 11.11 0 0 0
08/08/2022
11.17
 2,285,100 11.25 11.40 11.09 0 0 0
05/08/2022
11.27
 1,921,300 11.31 11.42 11.15 0 0 0
04/08/2022
11.27
 5,311,300 11.15 11.42 11.05 0 0 0
03/08/2022
10.95
 2,573,400 10.76 10.99 10.68 0 0 0
02/08/2022
10.82
 2,302,300 10.68 10.88 10.68 0 0 0
01/08/2022
10.66
 1,942,000 10.60 10.74 10.58 0 0 0
29/07/2022
10.41
 3,021,600 10.80 10.80 10.41 0 0 0
28/07/2022
10.64
 2,373,300 10.58 10.88 10.58 0 0 0
27/07/2022
10.54
 1,623,200 10.56 10.60 10.37 0 0 0
26/07/2022
10.56
 1,261,300 10.76 10.80 10.56 0 0 0
25/07/2022
10.72
 1,365,400 10.78 10.92 10.68 0 0 0
22/07/2022
10.97
 2,447,800 11.07 11.21 10.93 0 0 0
21/07/2022
11.07
 2,614,000 11.17 11.21 10.97 0 0 0
20/07/2022
11.13
 3,076,300 10.76 11.15 10.64 0 0 0
19/07/2022
10.62
 807,800 10.68 10.68 10.47 0 0 0
18/07/2022
10.66
 1,343,100 10.70 10.76 10.62 0 0 0
15/07/2022
10.60
 1,418,200 10.56 10.76 10.56 0 0 0
14/07/2022
10.52
 678,000 10.39 10.58 10.37 0 0 0
13/07/2022
10.43
 1,522,200 10.45 10.76 10.19 0 0 0
12/07/2022
10.45
 629,500 10.19 10.47 10.19 0 0 0
11/07/2022
10.17
 1,301,000 10.56 10.60 10.17 0 0 0
08/07/2022
10.60
 1,153,300 10.76 10.90 10.56 0 0 0
07/07/2022
10.74
 1,466,500 10.45 10.82 10.45 0 0 0
06/07/2022
10.54
 1,497,300 10.68 10.88 10.33 0 0 0
05/07/2022
10.76
 2,314,300 10.76 10.93 10.58 0 0 0
04/07/2022
10.68
 575,300 10.68 10.88 10.64 0 0 0
01/07/2022
10.68
 898,800 10.62 10.80 10.33 0 0 0
30/06/2022
10.62
 1,757,700 10.64 10.95 10.62 0 0 0
29/06/2022
10.72
 1,929,300 10.60 11.07 10.60 0 0 0
28/06/2022
10.80
 2,059,500 10.72 10.95 10.54 0 0 0
27/06/2022
10.45
 1,953,200 10.17 10.62 10.17 0 0 0
24/06/2022
10.17
 906,300 10.37 10.43 10.17 0 0 0
23/06/2022
10.37
 1,838,200 10.25 10.37 10.05 0 0 0
22/06/2022
10.25
 1,667,200 10.04 10.37 10.04 0 0 0
21/06/2022
10.04
 3,071,400 9.76 10.25 9.76 0 0 0
20/06/2022
9.80
 3,691,400 9.96 10.23 9.80 0 0 0
17/06/2022
9.98
 3,209,900 10.17 10.33 9.78 0 0 0
16/06/2022
10.49
 2,916,700 10.45 10.64 10.27 0 0 0
15/06/2022
10.39
 3,493,100 10.37 10.45 9.70 0 0 0
14/06/2022
10.37
 4,019,300 10.76 10.76 10.17 0 0 0
13/06/2022
10.82
 3,791,000 11.42 11.42 10.82 0 0 0
10/06/2022
11.62
 1,371,900 11.70 11.97 11.62 0 0 0
09/06/2022
11.76
 1,929,100 11.83 11.87 11.74 0 0 0
08/06/2022
11.83
 3,549,200 11.62 12.13 11.62 0 0 0
07/06/2022
11.58
 2,127,800 12.01 12.01 11.54 0 0 0
06/06/2022
12.01
 2,785,800 12.44 12.46 11.85 0 0 0

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