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)
04/06/2020
5.22
 313,230 5.22 5.24 5.19 0 0 0
03/06/2020
5.21
 546,590 4.98 5.24 4.98 0 0 0
02/06/2020
4.98
 125,520 5.05 5.10 4.98 0 0 0
01/06/2020
5.05
 150,440 4.93 5.08 4.93 0 0 0
29/05/2020
4.90
 123,320 4.89 4.93 4.86 0 0 0
28/05/2020
4.90
 88,230 4.98 5.09 4.89 0 0 0
27/05/2020
4.96
 74,930 5.08 5.10 4.96 0 0 0
26/05/2020
5.00
 238,050 4.98 5.00 4.91 0 0 0
25/05/2020
4.98
 77,950 4.98 5.05 4.93 0 0 0
22/05/2020
4.98
 166,670 5.21 5.22 4.98 0 0 0
21/05/2020
5.17
 161,530 5.19 5.22 5.12 0 0 0
20/05/2020
5.21
 136,380 5.22 5.22 5.12 0 0 0
19/05/2020
5.22
 310,870 5.19 5.24 5.10 0 0 0
18/05/2020
5.10
 102,210 4.98 5.17 4.96 0 0 0
15/05/2020
5.18
 338,510 5.00 5.18 4.93 0 0 0
14/05/2020
5.18
 652,330 5.34 5.34 5.09 0 0 0
13/05/2020
5.09
 346,820 4.77 5.09 4.71 0 0 0
12/05/2020
4.76
 353,420 4.46 4.76 4.40 0 0 0
11/05/2020
4.45
 137,630 4.45 4.51 4.29 0 0 0
08/05/2020
4.29
 168,160 4.32 4.39 4.28 0 0 0
07/05/2020
4.29
 85,730 4.32 4.32 4.26 0 0 0
06/05/2020
4.26
 101,950 4.20 4.27 4.17 0 0 0
05/05/2020
4.17
 33,750 4.17 4.17 4.13 0 0 0
04/05/2020
4.13
 74,680 4.08 4.16 4.08 0 0 0
29/04/2020
4.13
 88,040 4.13 4.19 4.08 0 0 0
28/04/2020
4.15
 34,610 4.20 4.20 4.08 0 0 0
27/04/2020
4.15
 29,160 4.20 4.22 4.13 0 0 0
24/04/2020
4.20
 34,280 4.28 4.28 4.20 0 0 0
23/04/2020
4.20
 31,680 4.32 4.32 4.15 0 0 0
22/04/2020
4.20
 33,200 4.03 4.20 4.03 0 0 0
21/04/2020
4.08
 156,100 4.33 4.33 4.06 0 0 0
20/04/2020
4.34
 126,480 4.39 4.44 4.34 0 0 0
17/04/2020
4.39
 135,520 4.29 4.41 4.29 0 0 0
16/04/2020
4.31
 73,710 4.34 4.34 4.22 0 0 0
15/04/2020
4.34
 197,400 4.12 4.34 4.12 0 0 0
14/04/2020
4.12
 119,710 4.15 4.16 4.08 0 0 0
13/04/2020
4.13
 204,450 4.12 4.15 4.08 0 0 0
10/04/2020
4.08
 86,670 4.13 4.13 4.03 0 0 0
09/04/2020
4.13
 167,930 4.14 4.17 4.08 0 0 0
08/04/2020
4.06
 52,310 3.91 4.12 3.91 0 0 0
07/04/2020
4.15
 200,320 4.15 4.15 4.01 0 0 0
06/04/2020
4.14
 395,510 4.03 4.15 3.97 0 0 0
03/04/2020
3.97
 101,430 3.84 4.01 3.84 0 0 0
01/04/2020
3.84
 286,720 3.78 4.15 3.78 0 0 0
31/03/2020
4.07
 122,410 4.36 4.36 4.07 0 0 0
30/03/2020
4.36
 166,320 4.39 4.63 4.36 0 0 0
27/03/2020
4.68
 98,820 4.70 4.86 4.68 0 0 0
26/03/2020
4.86
 117,490 5.19 5.19 4.86 0 0 0
25/03/2020
5.19
 249,770 5.11 5.21 5.11 0 0 0
24/03/2020
5.21
 1,415,010 5.10 5.21 4.98 0 0 0
23/03/2020
5.05
 763,990 5.19 5.19 4.86 0 0 0
20/03/2020
5.19
 1,064,230 4.95 5.19 4.95 0 0 0
19/03/2020
5.05
 503,440 5.04 5.05 4.93 0 0 0
18/03/2020
5.05
 558,100 4.98 5.05 4.95 0 0 0
17/03/2020
4.98
 269,620 4.98 4.98 4.66 0 0 0
16/03/2020
4.85
 563,900 4.66 4.85 4.66 0 0 0
13/03/2020
4.66
 281,610 4.48 4.84 4.48 0 0 0
12/03/2020
4.82
 610,480 4.82 4.84 4.64 0 0 0
11/03/2020
4.98
 154,120 4.98 4.98 4.67 0 0 0
10/03/2020
4.98
 242,330 4.59 4.98 4.59 0 0 0
09/03/2020
4.86
 438,780 4.86 4.98 4.86 0 0 0
06/03/2020
5.22
 233,160 5.19 5.22 5.14 0 0 0
05/03/2020
5.22
 310,620 5.29 5.29 5.19 0 0 0
04/03/2020
5.19
 671,700 5.16 5.25 5.06 0 0 0
03/03/2020
5.08
 254,330 5.10 5.16 5.06 0 0 0
02/03/2020
5.06
 99,240 5.09 5.10 5.00 0 0 0
28/02/2020
5.08
 156,510 5.05 5.09 4.98 0 0 0
27/02/2020
5.09
 271,110 4.92 5.15 4.86 0 0 0
26/02/2020
4.92
 41,910 4.96 4.96 4.86 0 0 0
25/02/2020
4.97
 27,270 4.67 4.97 4.67 0 0 0
24/02/2020
4.80
 161,490 4.86 4.98 4.80 0 0 0
21/02/2020
5.05
 90,300 5.06 5.09 5.03 0 0 0
20/02/2020
5.08
 145,520 5.08 5.09 5.06 0 0 0
19/02/2020
5.05
 124,780 5.15 5.15 5.05 0 0 0
18/02/2020
5.17
 111,000 5.17 5.18 5.10 0 0 0
17/02/2020
5.17
 207,270 5.19 5.21 5.10 0 0 0
14/02/2020
5.17
 294,880 4.99 5.19 4.99 0 0 0
13/02/2020
4.99
 113,750 4.99 5.03 4.97 0 0 0
12/02/2020
4.99
 90,120 4.98 5.03 4.98 0 0 0
11/02/2020
4.98
 43,150 4.96 4.99 4.93 0 0 0
10/02/2020
4.96
 71,850 5.00 5.00 4.91 0 0 0
07/02/2020
4.93
 78,430 4.99 5.06 4.93 0 0 0
06/02/2020
5.08
 77,450 5.08 5.10 4.96 0 0 0
05/02/2020
5.00
 28,510 4.95 5.00 4.95 0 0 0
04/02/2020
4.98
 14,600 4.98 4.99 4.86 0 0 0
03/02/2020
4.92
 173,210 4.92 4.92 4.63 0 0 0
31/01/2020
4.96
 89,490 5.00 5.08 4.74 0 0 0
30/01/2020
5.08
 103,000 5.04 5.08 5.00 0 0 0
22/01/2020
5.10
 45,070 5.03 5.11 5.03 0 0 0
21/01/2020
5.10
 122,920 4.96 5.12 4.96 0 0 0
20/01/2020
5.10
 78,000 5.11 5.16 4.76 0 0 0
17/01/2020
5.11
 37,830 5.25 5.25 5.11 0 0 0
16/01/2020
5.19
 383,350 5.16 5.24 5.16 0 0 0
15/01/2020
5.16
 46,350 5.15 5.16 5.00 0 0 0
14/01/2020
5.15
 226,240 5.11 5.15 5.11 0 0 0
13/01/2020
5.11
 98,460 5.10 5.14 5.08 0 0 0
10/01/2020
5.10
 133,980 5.00 5.11 5.00 0 0 0
09/01/2020
5.00
 189,800 4.96 5.05 4.96 0 0 0
08/01/2020
4.96
 102,880 5.03 5.03 4.96 0 0 0
07/01/2020
5.03
 65,060 5.02 5.04 4.99 0 0 0

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