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)
12/08/2021
10.55
 3,106,500 10.69 10.75 10.55 0 0 0
11/08/2021
10.72
 13,559,700 10.49 10.87 10.37 0 0 0
10/08/2021
10.43
 3,413,600 10.49 10.49 10.26 0 0 0
09/08/2021
10.40
 3,632,200 10.23 10.40 10.13 0 0 0
06/08/2021
10.29
 3,867,300 10.46 10.52 10.27 0 0 0
05/08/2021
10.40
 4,879,300 10.29 10.40 10.17 0 0 0
04/08/2021
10.17
 9,425,000 10.06 10.35 10.04 0 0 0
03/08/2021
10.01
 3,921,100 10.00 10.10 9.88 0 0 0
02/08/2021
9.98
 6,590,300 10.06 10.17 9.98 0 0 0
30/07/2021
10.14
 5,460,700 10.14 10.23 10.06 0 0 0
29/07/2021
10.06
 7,422,900 9.95 10.14 9.95 0 0 0
28/07/2021
9.91
 5,651,400 9.82 10.06 9.80 0 0 0
27/07/2021
9.88
 9,483,900 9.68 9.94 9.62 0 0 0
26/07/2021
9.53
 7,083,400 9.42 9.69 9.40 0 0 0
23/07/2021
9.56
 6,293,200 9.65 9.78 9.56 0 0 0
22/07/2021
9.81
 6,179,900 9.59 9.81 9.48 0 0 0
21/07/2021
9.59
 5,750,900 9.62 9.71 9.53 0 0 0
20/07/2021
9.56
 7,650,000 9.22 9.56 9.10 0 0 0
19/07/2021
9.14
 5,202,600 9.62 9.62 9.14 0 0 0
16/07/2021
9.82
 1,930,300 9.94 9.97 9.80 0 0 0
15/07/2021
9.77
 3,272,200 9.56 9.98 9.45 0 0 0
14/07/2021
9.56
 5,212,700 10.06 10.14 9.53 0 0 0
13/07/2021
10.09
 3,263,000 10.29 10.33 9.85 0 0 0
12/07/2021
10.16
 7,554,300 10.72 10.72 9.98 0 0 0
09/07/2021
10.72
 4,759,000 10.84 11.13 10.43 0 0 0
08/07/2021
10.94
 5,774,600 10.85 11.27 10.78 0 0 0
07/07/2021
10.87
 5,701,400 10.69 10.95 10.32 0 0 0
06/07/2021
10.59
 8,022,400 11.39 11.45 10.59 0 0 0
05/07/2021
11.39
 8,382,000 11.03 11.39 10.97 0 0 0
02/07/2021
10.94
 5,091,100 10.90 10.98 10.78 0 0 0
01/07/2021
10.78
 5,441,400 10.66 10.78 10.48 0 0 0
30/06/2021
10.65
 2,831,800 10.78 10.84 10.64 0 0 0
29/06/2021
10.81
 4,886,800 11.01 11.01 10.69 0 0 0
28/06/2021
10.91
 11,082,500 10.52 10.91 10.37 0 0 0
25/06/2021
10.40
 2,778,100 10.33 10.40 10.22 0 0 0
24/06/2021
10.33
 2,873,600 10.43 10.46 10.27 0 0 0
23/06/2021
10.36
 2,609,800 10.40 10.45 10.30 0 0 0
22/06/2021
10.27
 3,665,200 10.22 10.43 10.20 0 0 0
21/06/2021
10.22
 3,684,200 10.39 10.46 10.20 0 0 0
18/06/2021
10.29
 2,732,200 10.37 10.42 10.27 0 0 0
17/06/2021
10.26
 3,953,600 10.14 10.43 10.06 0 0 0
16/06/2021
10.32
 5,993,800 10.29 10.61 10.14 0 0 0
15/06/2021
10.43
 3,629,500 10.52 10.58 10.29 0 0 0
14/06/2021
10.52
 3,289,600 10.72 10.72 10.37 0 0 0
11/06/2021
10.61
 5,631,100 10.29 10.72 10.22 0 0 0
10/06/2021
10.22
 3,283,700 10.58 10.69 10.22 0 0 0
09/06/2021
10.40
 5,857,500 10.14 10.55 9.85 0 0 0
08/06/2021
10.14
 5,103,800 10.72 10.87 10.03 0 0 0
07/06/2021
10.78
 5,115,100 11.01 11.24 10.58 0 0 0
04/06/2021
11.30
 4,796,400 11.01 11.85 10.87 0 0 0
03/06/2021
11.08
 5,342,100 10.85 11.10 10.78 0 0 0
02/06/2021
10.78
 5,058,600 10.72 10.91 10.61 0 0 0
01/06/2021
10.95
 6,046,600 11.19 11.19 10.85 0 0 0
31/05/2021
10.85
 3,844,900 10.46 10.87 10.46 0 0 0
28/05/2021
10.46
 6,656,000 10.17 10.46 10.10 0 0 0
27/05/2021
10.17
 7,594,100 10.37 10.43 10.00 0 0 0
26/05/2021
10.42
 7,918,500 10.19 10.43 10.17 0 0 0
25/05/2021
10.17
 6,027,300 9.74 10.24 9.72 0 0 0
24/05/2021
9.66
 7,400,000 9.56 9.71 9.45 0 0 0
21/05/2021
9.56
 6,207,600 9.56 9.71 9.46 0 0 0
20/05/2021
9.56
 6,273,700 9.56 9.72 9.52 0 0 0
19/05/2021
9.53
 6,049,900 9.30 9.53 9.30 0 0 0
18/05/2021
9.30
 6,628,100 9.45 9.45 9.16 0 0 0
17/05/2021
9.45
 6,851,800 9.30 9.53 9.30 0 0 0
14/05/2021
9.26
 7,273,700 9.22 9.33 9.13 0 0 0
13/05/2021
9.13
 8,058,500 9.27 9.42 9.13 0 0 0
12/05/2021
9.26
 7,670,600 8.93 9.26 8.87 0 0 0
11/05/2021
8.98
 9,406,500 9.27 9.33 8.98 0 0 0
10/05/2021
9.01
 14,127,900 8.43 9.01 8.40 0 0 0
07/05/2021
8.43
 11,689,700 8.09 8.56 8.09 0 0 0
06/05/2021
8.16
 3,732,900 8.24 8.38 8.14 0 0 0
05/05/2021
8.30
 5,462,800 8.17 8.35 8.13 0 0 0
04/05/2021
8.11
 4,210,300 7.81 8.11 7.80 0 0 0
29/04/2021
7.94
 6,020,100 7.96 8.06 7.88 0 0 0
28/04/2021
7.90
 2,403,800 7.82 7.96 7.80 0 0 0
27/04/2021
7.85
 1,963,700 7.87 7.96 7.80 0 0 0
26/04/2021
7.87
 2,466,600 8.11 8.11 7.85 0 0 0
23/04/2021
8.11
 3,974,200 7.97 8.11 7.77 0 0 0
22/04/2021
7.82
 4,524,000 8.06 8.24 7.82 0 0 0
20/04/2021
8.06
 4,568,500 8.24 8.27 8.01 0 0 0
19/04/2021
8.20
 4,273,500 8.11 8.20 7.94 0 0 0
16/04/2021
8.03
 9,357,800 8.23 8.26 7.96 0 0 0
15/04/2021
8.35
 5,927,900 8.59 8.61 8.35 0 0 0
14/04/2021
8.59
 4,211,400 8.53 8.62 8.40 0 0 0
13/04/2021
8.58
 13,381,000 8.51 8.90 8.49 0 0 0
12/04/2021
8.45
 7,405,300 8.43 8.45 8.35 0 0 0
09/04/2021
8.35
 2,837,100 8.39 8.40 8.29 0 0 0
08/04/2021
8.38
 4,230,200 8.40 8.45 8.32 0 0 0
07/04/2021
8.35
 8,769,900 8.16 8.46 8.14 0 0 0
06/04/2021
8.16
 5,698,500 8.22 8.23 8.11 0 0 0
05/04/2021
8.23
 3,468,800 8.30 8.32 8.19 0 0 0
02/04/2021
8.20
 3,197,300 8.26 8.35 8.17 0 0 0
01/04/2021
8.11
 4,129,700 8.07 8.16 8.04 0 0 0
31/03/2021
8.07
 2,172,200 8.06 8.13 8.01 0 0 0
30/03/2021
8.06
 2,611,900 7.97 8.06 7.94 0 0 0
29/03/2021
7.94
 2,164,500 7.85 7.94 7.78 0 0 0
26/03/2021
7.74
 5,041,800 7.75 7.80 7.45 0 0 0
25/03/2021
7.80
 5,221,400 7.88 7.96 7.75 0 0 0
24/03/2021
7.81
 6,669,100 8.06 8.17 7.80 0 0 0
23/03/2021
8.20
 4,377,900 8.32 8.38 8.11 0 0 0

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