Ngân hàng TMCP Tiên Phong (tpb)

12.50
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
(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)
04/01/2022
16.73
 11,034,900 16.24 16.92 16.16 0 0 0
31/12/2021
16.06
 3,726,100 16.04 16.57 16.04 0 0 0
30/12/2021
15.94
 3,226,200 16.10 16.20 15.86 0 0 0
29/12/2021
16.18
 5,365,300 16.45 16.61 16.10 0 0 0
28/12/2021
16.45
 8,593,600 15.84 16.51 15.65 0 0 0
27/12/2021
15.94
 9,038,200 15.49 16.28 15.34 0 0 0
24/12/2021
15.36
 7,855,000 14.32 15.36 14.26 0 0 0
23/12/2021
14.36
 4,598,100 14.87 15.10 13.97 0 0 0
22/12/2021
14.87
 5,929,700 15.06 15.45 14.83 0 0 0
21/12/2021
15.18
 3,634,600 15.45 15.49 15.06 0 0 0
20/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
20/12/2021
15.57
 8,238,900 15.26 15.65 15.14 0 0 0
17/12/2021
14.87
 4,365,800 14.90 14.92 14.61 0 0 0
16/12/2021
14.84
 4,016,000 15.27 15.27 14.84 0 0 0
15/12/2021
15.07
 4,599,700 14.66 15.27 14.46 0 0 0
14/12/2021
14.63
 2,339,500 14.49 14.87 14.35 0 0 0
13/12/2021
14.63
 4,682,900 15.07 15.19 14.49 0 0 0
10/12/2021
15.07
 8,180,500 14.84 15.50 14.72 0 0 0
09/12/2021
14.84
 2,544,400 14.81 15.07 14.61 0 0 0
08/12/2021
14.78
 9,186,000 13.94 14.81 13.94 0 0 0
07/12/2021
13.85
 2,257,700 13.74 14.06 13.49 0 0 0
06/12/2021
13.62
 4,309,000 13.50 13.85 13.04 0 0 0
03/12/2021
13.62
 3,624,400 14.17 14.20 13.62 0 0 0
02/12/2021
14.03
 5,754,000 13.92 14.46 13.92 0 0 0
01/12/2021
13.98
 5,480,300 13.04 13.98 12.98 0 0 0
30/11/2021
13.07
 6,316,500 13.88 13.88 12.90 0 0 0
29/11/2021
13.68
 2,410,200 13.48 13.91 13.48 0 0 0
26/11/2021
13.77
 3,319,200 14.23 14.26 13.77 0 0 0
25/11/2021
14.26
 4,304,700 14.35 14.35 13.95 0 0 0
24/11/2021
14.23
 7,302,100 14.11 14.45 13.82 0 0 0
23/11/2021
14.11
 7,755,400 13.77 14.11 13.48 0 0 0
22/11/2021
13.48
 10,239,600 12.75 13.48 12.61 0 0 0
19/11/2021
12.61
 3,155,700 12.43 12.90 12.42 0 0 0
18/11/2021
12.45
 2,206,300 12.50 12.55 12.45 0 0 0
17/11/2021
12.53
 1,572,000 12.75 12.75 12.52 0 0 0
16/11/2021
12.66
 2,533,500 12.75 12.81 12.66 0 0 0
15/11/2021
12.74
 2,505,800 12.81 12.81 12.61 0 0 0
12/11/2021
12.61
 1,388,100 12.49 12.69 12.37 0 0 0
11/11/2021
12.46
 2,416,900 12.75 12.78 12.40 0 0 0
10/11/2021
12.75
 1,869,200 12.52 12.75 12.48 0 0 0
09/11/2021
12.58
 2,345,100 12.75 12.75 12.52 0 0 0
08/11/2021
12.69
 4,557,700 12.71 12.77 12.66 0 0 0
05/11/2021
12.61
 2,881,900 12.78 12.79 12.52 0 0 0
04/11/2021
12.68
 2,000,700 12.81 12.82 12.65 0 0 0
03/11/2021
12.81
 4,896,100 12.69 12.94 12.66 0 0 0
02/11/2021
12.69
 4,763,800 12.61 12.81 12.58 0 0 0
01/11/2021
12.58
 3,171,500 13.00 13.00 12.43 0 0 0
29/10/2021
13.00
 4,835,600 12.87 13.03 12.74 0 0 0
28/10/2021
12.87
 5,366,700 12.61 12.90 12.61 0 0 0
27/10/2021
12.55
 1,765,600 12.45 12.61 12.32 0 0 0
26/10/2021
12.32
 2,109,700 12.14 12.33 12.08 0 0 0
25/10/2021
12.17
 3,636,400 12.52 12.58 12.17 0 0 0
22/10/2021
12.52
 2,608,400 12.68 12.75 12.49 0 0 0
21/10/2021
12.66
 3,518,900 12.74 12.88 12.66 0 0 0
20/10/2021
12.78
 3,448,400 12.90 12.90 12.64 0 0 0
19/10/2021
12.72
 1,757,300 12.72 12.82 12.55 0 0 0
18/10/2021
12.75
 5,380,700 12.69 12.84 12.65 0 0 0
15/10/2021
12.62
 8,141,800 12.35 12.66 12.33 0 0 0
14/10/2021
12.26
 3,529,900 12.23 12.36 12.17 0 0 0
13/10/2021
12.29
 2,308,600 12.32 12.40 12.26 0 0 0
12/10/2021
12.37
 1,868,600 12.52 12.55 12.37 0 0 0
11/10/2021
12.49
 4,961,600 12.20 12.49 12.19 0 0 0
08/10/2021
12.22
 3,133,300 12.37 12.37 12.11 0 0 0
07/10/2021
12.17
 4,681,500 12.30 12.30 12.11 0 0 0
06/10/2021
12.26
 8,403,600 12.32 12.50 12.14 0 0 0
05/10/2021
12.32
 9,289,100 12.26 12.35 12.06 0 0 0
04/10/2021
12.17
 13,232,300 12.40 12.43 12.03 0 0 0
01/10/2021
12.35
 14,912,000 12.13 12.37 12.01 0 0 0
30/09/2021
12.06
 6,327,900 11.91 12.13 11.91 0 0 0
29/09/2021
12.00
 8,107,000 11.68 12.03 11.68 0 0 0
28/09/2021
11.79
 5,440,500 11.45 11.79 11.33 0 0 0
27/09/2021
11.59
 6,183,100 12.08 12.08 11.59 0 0 0
24/09/2021
12.06
 9,113,500 12.08 12.20 11.97 0 0 0
23/09/2021
12.04
 17,971,500 11.72 12.17 11.48 0 0 0
22/09/2021
11.62
 4,172,000 11.68 11.68 11.39 0 0 0
21/09/2021
11.59
 6,615,400 11.48 11.71 11.45 0 0 0
20/09/2021
11.62
 8,941,100 11.88 12.11 11.45 0 0 0
17/09/2021
11.82
 11,835,000 11.24 11.82 11.19 0 0 0
16/09/2021
11.20
 5,226,100 11.16 11.39 11.07 0 0 0
15/09/2021
11.08
 6,953,500 10.87 11.16 10.72 0 0 0
14/09/2021
10.90
 6,127,000 10.90 11.13 10.88 0 0 0
13/09/2021
11.04
 6,969,300 10.87 11.22 10.81 0 0 0
10/09/2021
10.84
 7,832,100 11.01 11.16 10.84 0 0 0
09/09/2021
10.95
 12,528,300 10.46 10.98 10.39 0 0 0
08/09/2021
10.46
 6,472,700 10.58 10.71 10.43 0 0 0
07/09/2021
10.55
 11,320,500 10.11 10.58 10.09 0 0 0
06/09/2021
10.09
 4,847,800 10.10 10.20 9.95 0 0 0
01/09/2021
9.91
 2,358,900 9.85 10.00 9.82 0 0 0
31/08/2021
9.88
 1,914,500 10.06 10.14 9.85 0 0 0
30/08/2021
10.04
 2,214,900 9.94 10.10 9.84 0 0 0
27/08/2021
9.85
 2,387,500 9.75 10.07 9.69 0 0 0
26/08/2021
9.88
 3,452,600 10.14 10.19 9.88 0 0 0
25/08/2021
10.11
 3,063,600 9.87 10.11 9.74 0 0 0
24/08/2021
9.87
 3,121,900 9.78 9.91 9.74 0 0 0
23/08/2021
9.80
 4,981,600 10.03 10.20 9.80 0 0 0
20/08/2021
10.14
 6,442,500 10.64 10.64 9.91 0 0 0
19/08/2021
10.64
 3,203,000 10.74 10.75 10.56 0 0 0
18/08/2021
10.80
 2,954,100 10.81 10.90 10.72 0 0 0
17/08/2021
10.82
 4,819,100 10.97 10.97 10.72 0 0 0
16/08/2021
10.75
 6,804,300 10.55 10.80 10.43 0 0 0
13/08/2021
10.55
 3,475,900 10.32 10.58 10.32 0 0 0

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