Ngân hàng TMCP Tiên Phong (tpb)

14.10
0.05
(0.36%)
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
(2026-08-19) 		-0.45 -3.10% 165,670,600 -3,329,600 0
14
17.60
14.10
2 tháng
(2026-07-20) 		-0.50 -3.44% 357,417,000 -3,329,600 0
13.90
17.60
14.10
3 tháng
(2026-06-22) 		-2.20 -13.54% 572,980,700 -3,329,600 0
13.90
17.60
14.10
6 tháng
(2026-03-23) 		-1.05 -6.95% 1,201,698,000 -3,329,600 0
13.90
17.60
14.10
12 tháng
(2025-09-23) 		-4.24 -23.16% 2,820,375,800 -3,329,600 0
13.90
19.05
14.10
24 tháng
(2024-09-30) 		-1.22 -7.99% 7,594,387,200 -3,329,600 0
10.39
21
14.10
36 tháng
(2023-10-04) 		2.10 17.57% 10,008,147,000 -3,329,600 0
10.08
21
14.10
60 tháng
(2021-10-14) 		-0.55 -3.80% 12,483,036,700 -959,000 67.3
6.53
21
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.35
 9,135,900 16.80 16.90 16.35 0 0 0
11/12/2025
16.80
 6,528,300 16.95 17.05 16.75 0 0 0
10/12/2025
16.90
 2,980,100 16.90 17.10 16.90 0 0 0
09/12/2025
16.90
 16,834,200 17.15 17.25 16.70 0 0 0
08/12/2025
17.20
 4,425,100 17.35 17.45 17.15 0 0 0
05/12/2025
17.40
 7,624,600 17.70 17.75 17.25 0 0 0
04/12/2025
17.60
 16,127,000 17.35 17.65 17.35 0 0 0
03/12/2025
17.35
 17,159,000 17.15 17.65 17.15 0 0 0
02/12/2025
17.10
 6,543,900 17 17.15 16.85 0 0 0
01/12/2025
17
 4,157,400 17.20 17.25 17 0 0 0
28/11/2025
17.30
 3,772,500 17.35 17.40 17 0 0 0
27/11/2025
17.35
 8,297,800 17.40 17.80 17.30 0 0 0
26/11/2025
17.40
 6,895,100 16.90 17.45 16.90 0 0 0
25/11/2025
16.95
 5,087,000 17.10 17.25 16.85 0 0 0
24/11/2025
17.25
 6,498,000 17.25 17.30 17 0 0 0
21/11/2025
17.25
 5,447,600 17.05 17.25 16.85 0 0 0
20/11/2025
17.25
 4,211,000 17.20 17.30 17 0 0 0
19/11/2025
17.15
 4,219,000 17.60 17.60 17.15 0 0 0
18/11/2025
17.60
 13,307,100 17.15 17.60 17.10 0 0 0
17/11/2025
17.15
 4,670,500 17 17.20 16.90 0 0 0
14/11/2025
16.95
 4,315,300 16.95 17 16.80 0 0 0
13/11/2025
16.95
 4,498,500 17.20 17.25 16.95 0 0 0
12/11/2025
17.30
 10,048,700 16.90 17.30 16.75 0 0 0
11/11/2025
16.90
 4,332,600 16.55 16.90 16.45 0 0 0
10/11/2025
16.50
 5,423,200 16.50 16.80 16.45 0 0 0
07/11/2025
16.50
 8,560,700 16.80 16.95 16.35 0 0 0
06/11/2025
16.90
 4,174,700 16.90 17.15 16.75 0 0 0
05/11/2025
16.90
 4,660,000 17.20 17.25 16.85 0 0 0
04/11/2025
17.25
 16,470,600 16.65 17.45 16.55 0 0 0
03/11/2025
16.65
 20,592,700 16.80 17.30 16.65 0 0 0
31/10/2025
16.65
 8,998,600 17.10 17.30 16.65 0 0 0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/10/2025
17.15
 5,633,500 17.50 17.50 17.15 0 0 0
29/10/2025
17.29
 10,934,100 17.14 17.52 17.05 0 0 0
28/10/2025
17.10
 8,875,800 16.67 17.10 16.62 0 0 0
27/10/2025
16.71
 7,149,400 17.14 17.19 16.71 0 0 0
24/10/2025
17.05
 10,405,100 17 17.10 16.62 0 0 0
23/10/2025
16.95
 9,146,100 17.33 17.38 16.95 0 0 0
22/10/2025
17.29
 8,153,400 17.48 17.52 16.71 0 0 0
21/10/2025
17.33
 23,292,000 16.95 17.52 16.19 0 0 0
20/10/2025
17.10
 26,339,100 18.33 18.33 17.10 0 0 0
17/10/2025
18.33
 18,700,200 18.81 18.86 18.29 0 0 0
16/10/2025
18.81
 17,126,800 18.90 18.90 18.57 0 0 0
15/10/2025
18.76
 28,525,100 18.29 18.90 18.29 0 0 0
14/10/2025
18.29
 41,097,900 18.57 18.86 18.14 0 0 0
13/10/2025
18.52
 18,298,800 18.38 18.62 18.33 0 0 0
10/10/2025
18.67
 23,788,700 19.14 19.19 18.62 0 0 0
09/10/2025
19.05
 42,825,400 18.62 19.10 18.48 0 0 0
08/10/2025
18.52
 21,253,800 18.76 18.76 18.19 0 0 0
07/10/2025
18.43
 12,560,200 19 19 18.43 0 0 0
06/10/2025
18.90
 25,592,500 18.14 19 17.90 0 0 0
03/10/2025
17.81
 9,148,300 17.81 18 17.67 0 0 0
02/10/2025
17.90
 11,176,400 18.38 18.62 17.90 0 0 0
01/10/2025
18.38
 19,780,100 17.95 18.62 17.90 0 0 0
30/09/2025
17.95
 11,734,600 18 18.10 17.52 0 0 0
29/09/2025
17.95
 7,329,400 17.90 18.19 17.76 0 0 0
26/09/2025
17.90
 10,599,500 18.43 18.52 17.90 0 0 0
25/09/2025
18.48
 9,188,700 18.71 18.76 18.43 0 0 0
24/09/2025
18.71
 29,866,300 18.24 18.71 17.76 0 0 0
23/09/2025
18.29
 12,062,800 18.05 18.29 17.86 0 0 0
22/09/2025
18.10
 20,761,200 17.81 18.10 17.33 0 0 0
19/09/2025
17.71
 12,254,000 18 18.24 17.71 0 0 0
18/09/2025
17.95
 18,506,300 18.38 18.52 17.81 0 0 0
17/09/2025
18.38
 10,738,100 18.71 18.76 18.38 0 0 0
16/09/2025
18.71
 14,881,100 19 19.10 18.57 0 0 0
15/09/2025
18.86
 13,096,000 18.62 18.95 18.52 0 0 0
12/09/2025
18.57
 13,552,300 18.86 18.86 18.43 0 0 0
11/09/2025
18.71
 33,078,100 18.24 18.76 17.52 0 0 0
10/09/2025
18.29
 20,204,200 18.62 18.81 18.19 0 0 0
09/09/2025
18.52
 21,852,800 18.52 18.67 18.14 0 0 0
08/09/2025
18.43
 54,200,200 19.24 19.57 18.43 0 0 0
05/09/2025
19.62
 47,070,000 20.57 20.81 19.62 0 0 0
04/09/2025
20.48
 37,882,800 20.33 20.67 20.05 0 0 0
03/09/2025
20.05
 27,320,500 19.95 20.14 19.71 0 0 0
02/09/2025
15.76
 10,057,900 15.86 16 15.67 0 0 0
01/09/2025
15.33
 4,448,700 15.52 15.52 15.29 0 0 0
29/08/2025
19.90
 47,735,900 20 20.38 19.67 0 0 0
28/08/2025
19.81
 38,282,600 19.52 20 19.19 0 0 0
27/08/2025
19.24
 54,262,500 20.29 20.62 19.10 0 0 0
26/08/2025
19.95
 49,478,800 18.57 20.05 18.38 0 0 0
25/08/2025
19.14
 59,487,200 20.57 20.76 19.14 0 0 0
22/08/2025
20.57
 80,694,300 20.95 21.71 19.57 0 0 0
21/08/2025
21
 114,491,700 20 21 19.67 0 0 0
20/08/2025
19.67
 55,892,900 20.48 20.52 18.86 0 0 0
19/08/2025
20.24
 70,595,800 19.33 20.24 19.19 0 0 0
18/08/2025
19.19
 50,412,200 18.57 19.62 18.33 0 0 0
15/08/2025
18.57
 44,703,500 19.10 19.10 18.29 0 0 0
14/08/2025
13.33
 6,595,500 13.48 13.57 13.29 0 0 0
13/08/2025
18.24
 43,125,300 18.29 18.57 17.67 0 0 0
12/08/2025
18.29
 41,379,400 18.76 18.86 18.05 0 0 0
11/08/2025
18.62
 60,916,300 18.48 18.76 17.95 0 0 0
08/08/2025
18.43
 43,594,800 18.81 19.14 18.19 0 0 0
07/08/2025
18.52
 73,654,600 17.48 18.52 17.14 0 0 0
06/08/2025
17.33
 52,729,600 17.24 17.90 16.95 0 0 0
05/08/2025
16.76
 95,593,800 16.62 17.05 16.05 0 0 0
04/08/2025
15.95
 58,130,500 14.76 15.95 14.76 0 0 0
01/08/2025
14.95
 20,589,500 14.95 15 14.62 0 0 0
31/07/2025
14.95
 19,584,200 15.29 15.33 14.71 0 0 0
30/07/2025
15.14
 28,359,900 14.67 15.24 14.57 0 0 0
29/07/2025
14.57
 48,783,300 15.81 15.81 14.57 0 0 0
28/07/2025
15.67
 42,094,400 14.90 15.71 14.86 0 0 0

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