Ngân hàng TMCP Tiên Phong (tpb)

12.55
0.05
(0.40%)
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)
03/06/2022
12.46
 1,206,700 12.42 12.52 12.21 0 0 0
02/06/2022
12.52
 3,017,400 12.52 12.52 12.21 0 0 0
01/06/2022
12.52
 1,734,700 12.58 12.79 12.32 0 0 0
31/05/2022
12.66
 2,721,700 12.91 12.93 12.66 0 0 0
30/05/2022
12.91
 5,396,700 12.68 12.95 12.58 0 0 0
27/05/2022
12.64
 4,877,200 12.36 12.83 12.32 0 0 0
26/05/2022
12.36
 1,314,300 12.48 12.50 12.30 0 0 0
25/05/2022
12.48
 4,540,800 12.11 12.52 12.09 0 0 0
24/05/2022
12.09
 1,674,200 11.82 12.11 11.82 0 0 0
23/05/2022
11.74
 2,555,000 12.48 12.56 11.70 0 0 0
20/05/2022
12.28
 2,095,800 12.48 12.60 12.21 0 0 0
19/05/2022
12.19
 1,963,400 12.30 12.58 12.03 0 0 0
18/05/2022
12.60
 3,950,000 12.95 13.34 12.60 0 0 0
17/05/2022
12.91
 3,919,900 12.13 12.93 11.93 0 0 0
16/05/2022
12.13
 2,422,200 12.13 12.36 11.82 0 0 0
13/05/2022
11.74
 3,558,200 12.52 12.52 11.50 0 0 0
12/05/2022
12.36
 2,322,400 12.91 13.03 12.19 0 0 0
11/05/2022
13.09
 3,606,600 13.03 13.09 12.44 0 0 0
10/05/2022
13.03
 5,931,000 12.13 13.15 11.93 0 0 0
09/05/2022
12.36
 2,197,900 12.83 13.24 12.28 0 0 0
06/05/2022
13.15
 2,046,700 13.15 13.48 13.01 0 0 0
05/05/2022
13.38
 7,805,500 12.72 13.38 12.72 0 0 0
04/05/2022
12.52
 1,643,600 13.15 13.18 12.52 0 0 0
29/04/2022
13.15
 3,022,600 13.15 13.48 12.99 0 0 0
28/04/2022
13.15
 1,822,600 13.65 13.65 13.15 0 0 0
27/04/2022
13.61
 2,244,300 13.67 13.69 13.09 0 0 0
26/04/2022
13.67
 3,801,700 13.30 13.71 12.68 0 0 0
25/04/2022
13.50
 3,408,500 13.81 13.97 12.81 0 0 0
22/04/2022
13.77
 2,544,600 13.71 14.08 13.61 0 0 0
21/04/2022
13.61
 3,722,600 13.93 14.20 13.34 0 0 0
20/04/2022
13.89
 3,759,500 14.40 14.51 13.89 0 0 0
19/04/2022
14.16
 1,927,100 14.83 14.91 14.16 0 0 0
18/04/2022
14.83
 3,139,300 14.79 14.98 14.48 0 0 0
15/04/2022
14.61
 5,117,800 15.30 15.38 14.61 0 0 0
14/04/2022
15.28
 2,541,800 15.65 15.65 15.26 0 0 0
13/04/2022
15.65
 5,941,400 15.12 15.73 14.89 0 0 0
12/04/2022
14.89
 3,022,200 15.77 15.83 14.89 0 0 0
08/04/2022
15.73
 3,486,300 16.00 16.12 15.73 0 0 0
07/04/2022
16.04
 8,696,600 16.18 16.31 15.92 0 0 0
06/04/2022
16.10
 6,695,600 15.92 16.20 15.73 0 0 0
05/04/2022
15.96
 4,682,200 16.04 16.26 15.92 0 0 0
04/04/2022
16.14
 6,600,400 16.31 16.35 16.08 0 0 0
01/04/2022
16.14
 11,121,000 15.71 16.26 15.65 0 0 0
31/03/2022
15.71
 2,433,800 15.77 15.96 15.69 0 0 0
30/03/2022
15.65
 5,350,100 15.77 16.02 15.57 0 0 0
29/03/2022
15.77
 4,909,800 15.43 15.84 15.43 0 0 0
28/03/2022
15.43
 2,993,800 15.59 15.73 15.20 0 0 0
25/03/2022
15.61
 2,187,700 15.88 15.88 15.61 0 0 0
24/03/2022
15.69
 2,951,000 15.67 15.75 15.57 0 0 0
23/03/2022
15.67
 4,207,000 15.84 16.06 15.65 0 0 0
22/03/2022
15.84
 6,367,200 15.61 16.00 15.59 0 0 0
21/03/2022
15.61
 3,849,800 15.47 15.77 15.47 0 0 0
18/03/2022
15.45
 1,622,300 15.61 15.65 15.43 0 0 0
17/03/2022
15.49
 3,131,300 15.67 15.81 15.49 0 0 0
16/03/2022
15.55
 2,937,800 15.63 15.81 15.51 0 0 0
15/03/2022
15.61
 8,713,700 15.34 15.77 15.30 0 0 0
14/03/2022
15.34
 2,160,600 15.06 15.45 15.06 0 0 0
11/03/2022
15.12
 2,509,400 15.14 15.45 15.08 0 0 0
10/03/2022
15.26
 2,043,100 15.57 15.57 15.24 0 0 0
09/03/2022
15.18
 2,653,800 15.20 15.39 15.18 0 0 0
08/03/2022
15.18
 5,092,700 15.18 15.65 15.00 0 0 0
07/03/2022
15.26
 10,005,000 15.81 15.83 15.06 0 0 0
04/03/2022
15.94
 5,107,000 16.08 16.33 15.84 0 0 0
03/03/2022
16.24
 4,590,700 16.28 16.53 16.08 0 0 0
02/03/2022
16.22
 8,271,600 16.61 16.94 16.08 0 0 0
01/03/2022
16.74
 11,884,800 16.51 16.90 16.39 0 0 0
28/02/2022
16.53
 5,548,200 16.35 16.63 16.04 0 0 0
25/02/2022
16.41
 10,795,200 16.31 16.73 16.16 0 0 0
24/02/2022
16.14
 4,957,200 16.43 16.59 15.77 0 0 0
23/02/2022
16.67
 16,076,300 16.24 16.90 16.22 0 0 0
22/02/2022
16.24
 8,309,400 15.86 16.24 15.81 0 0 0
21/02/2022
16.00
 3,924,200 15.84 16.00 15.69 0 0 0
18/02/2022
15.96
 3,759,900 15.84 16.12 15.84 0 0 0
17/02/2022
16.10
 3,081,100 15.81 16.10 15.77 0 0 0
16/02/2022
15.81
 2,879,600 16.02 16.08 15.79 0 0 0
15/02/2022
15.94
 3,153,900 16.04 16.06 15.73 0 0 0
14/02/2022
15.65
 7,405,700 16.43 16.76 15.65 0 0 0
11/02/2022
16.76
 15,984,500 16.04 16.80 15.96 0 0 0
10/02/2022
16.12
 3,954,300 16.35 16.35 15.96 0 0 0
09/02/2022
16.24
 5,316,900 16.39 16.57 16.20 0 0 0
08/02/2022
16.43
 5,776,900 16.37 16.59 16.16 0 0 0
07/02/2022
16.31
 5,806,800 16.55 16.67 16.16 0 0 0
28/01/2022
16.41
 15,526,500 15.71 16.55 15.65 0 0 0
27/01/2022
15.73
 7,264,800 15.41 15.84 15.34 0 0 0
26/01/2022
15.34
 10,946,400 15.65 15.86 15.34 0 0 0
25/01/2022
15.55
 8,957,900 14.75 15.65 14.75 0 0 0
24/01/2022
14.77
 6,820,100 15.65 15.84 14.55 0 0 0
21/01/2022
15.65
 8,225,000 15.51 16.04 15.51 0 0 0
20/01/2022
15.47
 3,894,900 15.38 15.57 15.36 0 0 0
19/01/2022
15.39
 6,312,200 15.10 15.77 15.10 0 0 0
18/01/2022
15.22
 9,953,400 15.49 15.75 15.16 0 0 0
17/01/2022
15.73
 9,068,700 16.28 16.51 15.73 0 0 0
14/01/2022
16.39
 5,566,400 16.31 16.65 16.28 0 0 0
13/01/2022
16.49
 17,622,800 16.94 17.21 16.47 0 0 0
12/01/2022
16.82
 18,620,300 15.73 16.82 15.65 0 0 0
11/01/2022
15.73
 4,830,300 15.81 16.24 15.65 0 0 0
10/01/2022
15.83
 4,219,100 16.04 16.41 15.83 0 0 0
07/01/2022
16.04
 4,150,700 16.37 16.59 16.04 0 0 0
06/01/2022
16.43
 5,190,400 16.16 16.82 16.16 0 0 0
05/01/2022
16.43
 3,828,100 16.63 16.73 16.39 0 0 0

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