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)
23/10/2020
5.85
 2,178,010 5.98 5.98 5.85 0 0 0
22/10/2020
5.98
 2,022,830 5.93 5.98 5.81 0 0 0
21/10/2020
5.93
 4,031,080 6.08 6.12 5.93 0 0 0
20/10/2020
6.08
 3,335,700 6.07 6.14 6.02 0 0 0
19/10/2020
6.05
 3,684,050 5.94 6.10 5.91 0 0 0
16/10/2020
5.92
 3,618,880 5.87 6.05 5.86 0 0 0
15/10/2020
5.88
 2,932,680 5.94 5.95 5.88 0 0 0
14/10/2020
5.93
 3,276,270 5.92 5.97 5.88 0 0 0
13/10/2020
5.89
 1,935,520 5.88 5.94 5.82 0 0 0
12/10/2020
5.88
 2,026,030 5.95 5.98 5.88 0 0 0
09/10/2020
5.91
 3,478,130 5.83 5.94 5.81 0 0 0
08/10/2020
5.83
 1,913,730 5.91 5.93 5.80 0 0 0
07/10/2020
5.87
 2,744,360 5.92 5.95 5.86 0 0 0
06/10/2020
5.95
 3,513,190 5.95 6.05 5.89 0 0 0
05/10/2020
5.97
 3,570,750 5.93 6.00 5.92 0 0 0
02/10/2020
5.89
 3,339,580 5.91 5.95 5.72 0 0 0
01/10/2020
5.86
 4,408,980 5.57 5.89 5.57 0 0 0
30/09/2020
5.56
 2,843,160 5.57 5.61 5.54 0 0 0
29/09/2020
5.53
 1,121,300 5.65 5.67 5.53 0 0 0
28/09/2020
5.62
 1,006,930 5.57 5.69 5.57 0 0 0
25/09/2020
5.57
 1,447,080 5.65 5.66 5.57 0 0 0
24/09/2020
5.65
 1,428,130 5.62 5.67 5.61 0 0 0
23/09/2020
5.62
 1,634,160 5.67 5.74 5.62 0 0 0
22/09/2020
5.67
 2,864,060 5.60 5.81 5.60 0 0 0
21/09/2020
5.62
 1,445,490 5.69 5.70 5.61 0 0 0
18/09/2020
5.63
 2,844,100 5.44 5.68 5.42 0 0 0
17/09/2020
5.44
 1,330,110 5.44 5.47 5.42 0 0 0
16/09/2020
5.44
 1,310,010 5.46 5.47 5.42 0 0 0
15/09/2020
5.44
 1,276,570 5.46 5.48 5.42 0 0 0
14/09/2020
5.47
 1,036,980 5.50 5.53 5.46 0 0 0
11/09/2020
5.49
 1,144,310 5.50 5.50 5.46 0 0 0
10/09/2020
5.51
 1,455,720 5.47 5.53 5.46 0 0 0
09/09/2020
5.46
 1,336,480 5.41 5.47 5.37 0 0 0
08/09/2020
5.44
 1,094,670 5.41 5.48 5.41 0 0 0
07/09/2020
5.41
 1,393,600 5.49 5.55 5.41 0 0 0
04/09/2020
5.49
 378,370 5.53 5.55 5.46 0 0 0
03/09/2020
5.59
 375,140 5.55 5.60 5.46 0 0 0
01/09/2020
5.55
 565,870 5.38 5.62 5.36 0 0 0
31/08/2020
5.34
 214,630 5.31 5.36 5.29 0 0 0
28/08/2020
5.29
 266,980 5.31 5.31 5.25 0 0 0
27/08/2020
5.29
 128,510 5.31 5.31 5.22 0 0 0
26/08/2020
5.29
 150,080 5.34 5.34 5.29 0 0 0
25/08/2020
5.32
 281,750 5.31 5.32 5.27 0 0 0
24/08/2020
5.31
 457,370 5.36 5.40 5.29 0 0 0
21/08/2020
5.22
 219,380 5.12 5.24 5.12 0 0 0
20/08/2020
5.08
 150,390 4.96 5.08 4.96 0 0 0
19/08/2020
5.02
 25,160 5.05 5.05 4.96 0 0 0
18/08/2020
5.00
 70,860 5.05 5.05 4.95 0 0 0
17/08/2020
4.99
 31,080 4.99 5.00 4.93 0 0 0
14/08/2020
4.99
 26,190 5.00 5.08 4.99 0 0 0
13/08/2020
5.06
 12,850 5.05 5.06 5.02 0 0 0
12/08/2020
5.00
 41,650 5.00 5.03 4.98 0 0 0
11/08/2020
5.00
 38,000 5.00 5.00 4.96 0 0 0
10/08/2020
4.98
 63,600 4.96 5.00 4.96 0 0 0
07/08/2020
4.96
 22,300 5.03 5.03 4.93 0 0 0
06/08/2020
4.98
 51,960 4.98 4.98 4.92 0 0 0
05/08/2020
4.98
 26,400 5.10 5.10 4.93 0 0 0
04/08/2020
4.96
 75,210 4.98 5.10 4.90 0 0 0
03/08/2020
4.90
 23,300 4.91 4.91 4.89 0 0 0
31/07/2020
4.89
 35,190 4.70 4.89 4.70 0 0 0
30/07/2020
4.86
 16,870 4.74 4.86 4.74 0 0 0
29/07/2020
4.82
 65,230 4.79 4.86 4.67 0 0 0
28/07/2020
4.95
 211,440 4.63 4.95 4.63 0 0 0
27/07/2020
4.63
 101,280 4.60 4.84 4.60 0 0 0
24/07/2020
4.91
 155,090 5.03 5.17 4.86 0 0 0
23/07/2020
5.08
 67,290 5.12 5.12 4.98 0 0 0
22/07/2020
5.10
 59,360 5.17 5.17 5.00 0 0 0
21/07/2020
5.10
 71,650 5.18 5.18 5.06 0 0 0
20/07/2020
5.18
 30,750 5.18 5.22 5.18 0 0 0
17/07/2020
5.22
 63,130 5.18 5.24 5.18 0 0 0
16/07/2020
5.24
 116,430 5.14 5.27 5.09 0 0 0
15/07/2020
5.14
 22,780 5.16 5.18 5.12 0 0 0
14/07/2020
5.15
 34,430 5.17 5.17 5.09 0 0 0
13/07/2020
5.17
 83,070 5.17 5.31 5.10 0 0 0
10/07/2020
5.15
 67,580 5.10 5.21 5.10 0 0 0
09/07/2020
5.21
 214,960 5.10 5.29 5.10 0 0 0
08/07/2020
5.08
 79,230 4.97 5.15 4.97 0 0 0
07/07/2020
4.97
 85,360 4.98 5.05 4.97 0 0 0
06/07/2020
4.96
 55,120 4.92 4.96 4.90 0 0 0
03/07/2020
4.89
 22,730 4.93 4.93 4.89 0 0 0
02/07/2020
4.93
 33,440 4.86 4.95 4.86 0 0 0
01/07/2020
4.95
 23,010 4.89 4.96 4.86 0 0 0
30/06/2020
4.89
 35,420 4.95 4.95 4.89 0 0 0
29/06/2020
4.95
 90,490 4.98 4.98 4.82 0 0 0
26/06/2020
5.02
 59,750 4.91 5.02 4.91 0 0 0
25/06/2020
4.98
 75,010 4.95 5.00 4.89 0 0 0
24/06/2020
5.04
 148,580 4.96 5.05 4.96 0 0 0
23/06/2020
5.05
 145,090 5.08 5.08 4.92 0 0 0
22/06/2020
4.97
 122,470 4.98 5.05 4.86 0 0 0
19/06/2020
4.98
 82,100 4.91 4.98 4.85 0 0 0
18/06/2020
4.90
 20,140 4.84 4.91 4.84 0 0 0
17/06/2020
4.87
 19,700 4.98 4.98 4.87 0 0 0
16/06/2020
4.98
 67,860 4.82 4.98 4.82 0 0 0
15/06/2020
4.82
 82,650 4.98 4.98 4.82 0 0 0
12/06/2020
4.98
 149,330 4.58 4.98 4.58 0 0 0
11/06/2020
4.89
 126,510 5.22 5.25 4.89 0 0 0
10/06/2020
5.22
 126,730 5.14 5.22 5.14 0 0 0
09/06/2020
5.14
 42,790 5.17 5.17 5.10 0 0 0
08/06/2020
5.17
 132,990 5.15 5.22 5.15 0 0 0
05/06/2020
5.21
 323,580 5.19 5.24 5.17 0 0 0

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