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)
22/03/2021
8.35
 3,471,700 8.38 8.46 8.32 0 0 0
19/03/2021
8.38
 6,947,000 8.40 8.48 8.30 0 0 0
18/03/2021
8.40
 5,781,900 8.40 8.46 8.32 0 0 0
17/03/2021
8.32
 3,656,000 8.23 8.35 8.19 0 0 0
16/03/2021
8.26
 3,011,500 8.35 8.38 8.17 0 0 0
15/03/2021
8.32
 4,597,200 8.32 8.40 8.30 0 0 0
12/03/2021
8.29
 5,823,500 8.30 8.45 8.27 0 0 0
11/03/2021
8.29
 5,008,800 8.33 8.36 8.26 0 0 0
10/03/2021
8.24
 2,567,700 8.24 8.30 8.11 0 0 0
09/03/2021
8.23
 3,367,100 8.17 8.35 8.06 0 0 0
08/03/2021
8.26
 4,699,200 8.35 8.46 8.23 0 0 0
05/03/2021
8.26
 6,168,400 8.17 8.40 8.03 0 0 0
04/03/2021
8.30
 4,032,100 8.64 8.67 8.26 0 0 0
03/03/2021
8.62
 5,889,600 8.67 8.98 8.61 0 0 0
02/03/2021
8.62
 17,188,900 8.26 8.68 8.16 0 0 0
01/03/2021
8.11
 3,672,800 8.11 8.17 8.06 0 0 0
26/02/2021
7.98
 1,406,800 7.82 8.03 7.80 0 0 0
25/02/2021
7.93
 1,739,500 7.97 7.97 7.82 0 0 0
24/02/2021
7.94
 1,909,800 8.11 8.14 7.77 0 0 0
23/02/2021
8.10
 2,963,500 8.13 8.14 8.00 0 0 0
22/02/2021
8.09
 3,988,300 8.10 8.29 8.04 0 0 0
19/02/2021
8.03
 1,768,000 8.03 8.09 7.97 0 0 0
18/02/2021
8.07
 1,481,100 8.06 8.07 7.94 0 0 0
17/02/2021
8.03
 1,709,300 7.82 8.03 7.80 0 0 0
09/02/2021
7.78
 1,529,600 7.78 7.82 7.51 0 0 0
08/02/2021
7.59
 2,133,900 7.59 7.80 7.25 0 0 0
05/02/2021
7.74
 1,117,600 7.59 7.87 7.59 0 0 0
04/02/2021
7.68
 1,119,000 7.80 7.80 7.39 0 0 0
03/02/2021
7.77
 1,899,400 7.48 7.84 7.42 0 0 0
02/02/2021
7.33
 1,646,100 7.06 7.39 6.96 0 0 0
01/02/2021
7.06
 1,379,600 7.36 7.52 6.94 0 0 0
29/01/2021
7.23
 3,775,400 6.38 7.23 6.38 0 0 0
28/01/2021
6.77
 4,594,000 6.77 7.04 6.77 0 0 0
27/01/2021
7.27
 2,839,900 7.53 7.71 7.22 0 0 0
26/01/2021
7.74
 2,712,200 7.88 7.91 7.53 0 0 0
25/01/2021
7.91
 1,988,200 8.03 8.04 7.88 0 0 0
22/01/2021
8.03
 2,745,500 8.20 8.26 8.01 0 0 0
21/01/2021
8.26
 3,197,000 8.11 8.38 8.00 0 0 0
20/01/2021
8.09
 3,656,500 8.11 8.20 7.53 0 0 0
19/01/2021
8.10
 4,912,800 8.40 8.48 7.77 0 0 0
18/01/2021
8.35
 4,421,500 8.55 8.55 8.32 0 0 0
15/01/2021
8.32
 8,547,500 8.11 8.52 8.09 0 0 0
14/01/2021
8.01
 2,198,600 8.00 8.06 7.90 0 0 0
13/01/2021
8.00
 4,604,600 8.11 8.17 7.98 0 0 0
12/01/2021
8.11
 2,537,300 8.22 8.22 7.91 0 0 0
11/01/2021
8.17
 3,098,700 8.26 8.33 8.11 0 0 0
08/01/2021
8.26
 4,106,300 8.26 8.33 8.14 0 0 0
07/01/2021
8.22
 3,874,900 8.11 8.32 8.06 0 0 0
06/01/2021
8.11
 3,750,900 8.10 8.32 8.00 0 0 0
05/01/2021
8.04
 2,719,500 8.09 8.17 8.00 0 0 0
04/01/2021
8.06
 3,721,100 8.01 8.09 7.88 0 0 0
31/12/2020
7.77
 1,784,030 7.77 7.81 7.64 0 0 0
30/12/2020
7.69
 1,910,680 7.69 7.82 7.62 0 0 0
29/12/2020
7.68
 1,563,460 7.68 7.80 7.62 0 0 0
28/12/2020
7.80
 2,166,250 7.97 8.09 7.67 0 0 0
25/12/2020
7.87
 4,348,120 7.42 7.91 7.27 0 0 0
24/12/2020
7.53
 2,785,860 7.59 7.71 7.14 0 0 0
23/12/2020
7.68
 2,570,550 7.94 8.11 7.53 0 0 0
22/12/2020
8.00
 3,622,360 7.80 8.20 7.80 0 0 0
21/12/2020
7.71
 4,223,670 7.48 7.71 7.45 0 0 0
18/12/2020
7.22
 3,473,990 6.94 7.23 6.82 0 0 0
17/12/2020
6.81
 3,057,240 6.61 6.91 6.51 0 0 0
16/12/2020
6.58
 2,612,110 6.48 6.64 6.45 0 0 0
15/12/2020
6.43
 1,077,470 6.51 6.51 6.43 0 0 0
14/12/2020
6.51
 1,913,000 6.48 6.58 6.43 0 0 0
11/12/2020
6.46
 1,785,650 6.42 6.48 6.39 0 0 0
10/12/2020
6.43
 1,978,540 6.52 6.52 6.43 0 0 0
09/12/2020
6.51
 3,548,360 6.39 6.52 6.38 0 0 0
08/12/2020
6.39
 1,964,080 6.40 6.40 6.36 0 0 0
07/12/2020
6.38
 1,778,380 6.38 6.43 6.33 0 0 0
04/12/2020
6.35
 2,515,760 6.29 6.43 6.25 0 0 0
03/12/2020
6.29
 2,474,760 6.33 6.35 6.26 0 0 0
02/12/2020
6.35
 4,206,070 6.45 6.48 6.30 0 0 0
01/12/2020
6.48
 2,665,390 6.38 6.65 6.38 0 0 0
30/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/218 (Volume + 2.18%, Ratio=0.02)
30/11/2020
6.46
 3,057,830 6.43 6.46 6.23 0 0 0
27/11/2020
6.05
 3,783,720 5.89 6.05 5.88 0 0 0
26/11/2020
5.88
 1,995,910 5.93 5.98 5.86 0 0 0
25/11/2020
5.97
 1,958,840 5.97 6.06 5.95 0 0 0
24/11/2020
6.00
 5,979,860 5.82 6.00 5.86 6,200 0 0.2
23/11/2020
5.82
 1,807,420 5.85 5.86 5.78 0 0 0
20/11/2020
5.85
 1,415,320 5.86 5.88 5.82 0 0 0
19/11/2020
5.86
 1,917,270 5.88 5.91 5.85 0 0 0
18/11/2020
5.87
 2,058,430 5.86 5.89 5.82 0 0 0
17/11/2020
5.79
 1,698,360 5.79 5.81 5.73 0 0 0
16/11/2020
5.74
 1,617,010 5.81 5.83 5.74 0 0 0
13/11/2020
5.76
 1,526,510 5.78 5.80 5.73 0 0 0
12/11/2020
5.74
 1,254,330 5.74 5.75 5.69 0 0 0
11/11/2020
5.73
 1,884,080 5.74 5.81 5.69 0 0 0
10/11/2020
5.69
 1,607,900 5.86 5.88 5.69 0 0 0
09/11/2020
5.81
 3,670,230 5.59 5.81 5.59 0 0 0
06/11/2020
5.56
 921,120 5.55 5.59 5.53 0 0 0
05/11/2020
5.55
 1,206,860 5.61 5.63 5.55 0 0 0
04/11/2020
5.61
 1,800,080 5.57 5.62 5.54 0 0 0
03/11/2020
5.53
 1,578,820 5.50 5.57 5.46 0 0 0
02/11/2020
5.48
 1,070,100 5.43 5.49 5.43 0 0 0
30/10/2020
5.41
 915,230 5.43 5.48 5.31 0 0 0
29/10/2020
5.40
 1,949,300 5.29 5.46 5.29 0 0 0
28/10/2020
5.24
 1,990,850 5.59 5.60 5.24 0 0 0
27/10/2020
5.63
 2,688,920 5.67 5.69 5.55 0 0 0
26/10/2020
5.69
 1,951,470 5.85 5.89 5.69 0 0 0

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