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
12.60
2 tháng
(2026-08-05) 		-2.85 -19.32% 325,908,000 -412,053 0
11.90
14.80
12.60
3 tháng
(2026-07-06) 		-4.30 -26.54% 533,351,200 -412,053 0
11.90
16.30
12.60
6 tháng
(2026-04-07) 		-3.85 -24.44% 1,172,121,500 -412,053 0
11.90
16.75
12.60
12 tháng
(2025-10-09) 		-7.15 -37.53% 2,671,950,700 -412,053 0
11.90
19.05
12.60
24 tháng
(2024-10-14) 		-3.59 -23.19% 7,230,242,500 -412,053 0
10.39
21
12.60
36 tháng
(2023-10-20) 		0.02 0.18% 9,759,763,700 -412,053 0
10.39
21
12.60
60 tháng
(2021-11-01) 		-3.08 -20.58% 12,181,702,200 -412,053 0
9.02
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
14.77
 23,633,700 15.02 15.11 14.69 0 0 0
08/01/2026
14.81
 28,555,100 14.69 15.23 14.52 0 0 0
07/01/2026
14.65
 24,298,100 14.44 14.81 14.35 0 0 0
06/01/2026
14.31
 9,984,600 14.06 14.40 13.89 0 0 0
05/01/2026
13.93
 9,746,200 14.40 14.44 13.89 0 0 0
31/12/2025
14.35
 4,734,200 14.48 14.48 14.35 0 0 0
30/12/2025
14.40
 9,182,200 14.27 14.52 14.23 0 0 0
29/12/2025
14.19
 4,987,800 14.27 14.40 14.19 0 0 0
26/12/2025
14.23
 7,454,900 14.19 14.40 13.93 0 0 0
25/12/2025
14.27
 6,278,500 14.65 14.73 14.27 0 0 0
24/12/2025
14.61
 5,933,400 14.56 14.77 14.35 0 0 0
23/12/2025
14.56
 11,798,600 14.61 14.81 14.23 0 0 0
22/12/2025
14.52
 12,313,500 14.23 14.61 14.10 0 0 0
19/12/2025
14.14
 3,947,500 14.06 14.14 13.98 0 0 0
18/12/2025
14.02
 3,417,100 13.85 14.02 13.81 0 0 0
17/12/2025
13.85
 4,972,400 14.02 14.19 13.85 0 0 0
16/12/2025
14.10
 10,785,400 13.72 14.10 13.35 0 0 0
15/12/2025
13.72
 7,333,700 13.68 13.85 13.64 0 0 0
12/12/2025
13.72
 9,135,900 14.10 14.19 13.72 0 0 0
11/12/2025
14.10
 6,528,300 14.23 14.31 14.06 0 0 0
10/12/2025
14.19
 2,980,100 14.19 14.35 14.19 0 0 0
09/12/2025
14.19
 16,834,200 14.40 14.48 14.02 0 0 0
08/12/2025
14.44
 4,425,100 14.56 14.65 14.40 0 0 0
05/12/2025
14.61
 7,624,600 14.86 14.90 14.48 0 0 0
04/12/2025
14.77
 16,127,000 14.56 14.81 14.56 0 0 0
03/12/2025
14.56
 17,159,000 14.40 14.81 14.40 0 0 0
02/12/2025
14.35
 6,543,900 14.27 14.40 14.14 0 0 0
01/12/2025
14.27
 4,157,400 14.44 14.48 14.27 0 0 0
28/11/2025
14.52
 3,772,500 14.56 14.61 14.27 0 0 0
27/11/2025
14.56
 8,297,800 14.61 14.94 14.52 0 0 0
26/11/2025
14.61
 6,895,100 14.19 14.65 14.19 0 0 0
25/11/2025
14.23
 5,087,000 14.35 14.48 14.14 0 0 0
24/11/2025
14.48
 6,498,000 14.48 14.52 14.27 0 0 0
21/11/2025
14.48
 5,447,600 14.31 14.48 14.14 0 0 0
20/11/2025
14.48
 4,211,000 14.44 14.52 14.27 0 0 0
19/11/2025
14.40
 4,219,000 14.77 14.77 14.40 0 0 0
18/11/2025
14.77
 13,307,100 14.40 14.77 14.35 0 0 0
17/11/2025
14.40
 4,670,500 14.27 14.44 14.19 0 0 0
14/11/2025
14.23
 4,315,300 14.23 14.27 14.10 0 0 0
13/11/2025
14.23
 4,498,500 14.44 14.48 14.23 0 0 0
12/11/2025
14.52
 10,048,700 14.19 14.52 14.06 0 0 0
11/11/2025
14.19
 4,332,600 13.89 14.19 13.81 0 0 0
10/11/2025
13.85
 5,423,200 13.85 14.10 13.81 0 0 0
07/11/2025
13.85
 8,560,700 14.10 14.23 13.72 0 0 0
06/11/2025
14.19
 4,174,700 14.19 14.40 14.06 0 0 0
05/11/2025
14.19
 4,660,000 14.44 14.48 14.14 0 0 0
04/11/2025
14.48
 16,470,600 13.98 14.65 13.89 0 0 0
03/11/2025
13.98
 20,592,700 14.10 14.52 13.98 0 0 0
31/10/2025
13.98
 8,998,600 14.35 14.52 13.98 0 0 0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/10/2025
14.40
 5,633,500 14.69 14.69 14.40 0 0 0
29/10/2025
14.51
 10,934,100 14.39 14.71 14.31 0 0 0
28/10/2025
14.35
 8,875,800 13.99 14.35 13.95 0 0 0
27/10/2025
14.03
 7,149,400 14.39 14.43 14.03 0 0 0
24/10/2025
14.31
 10,405,100 14.27 14.35 13.95 0 0 0
23/10/2025
14.23
 9,146,100 14.55 14.59 14.23 0 0 0
22/10/2025
14.51
 8,153,400 14.67 14.71 14.03 0 0 0
21/10/2025
14.55
 23,292,000 14.23 14.71 13.59 0 0 0
20/10/2025
14.35
 26,339,100 15.39 15.39 14.35 0 0 0
17/10/2025
15.39
 18,700,200 15.79 15.83 15.35 0 0 0
16/10/2025
15.79
 17,126,800 15.87 15.87 15.59 0 0 0
15/10/2025
15.75
 28,525,100 15.35 15.87 15.35 0 0 0
14/10/2025
15.35
 41,097,900 15.59 15.83 15.23 0 0 0
13/10/2025
15.55
 18,298,800 15.43 15.63 15.39 0 0 0
10/10/2025
15.67
 23,788,700 16.07 16.11 15.63 0 0 0
09/10/2025
15.99
 42,825,400 15.63 16.03 15.51 0 0 0
08/10/2025
15.55
 21,253,800 15.75 15.75 15.27 0 0 0
07/10/2025
15.47
 12,560,200 15.95 15.95 15.47 0 0 0
06/10/2025
15.87
 25,592,500 15.23 15.95 15.03 0 0 0
03/10/2025
14.95
 9,148,300 14.95 15.11 14.83 0 0 0
02/10/2025
15.03
 11,176,400 15.43 15.63 15.03 0 0 0
01/10/2025
15.43
 19,780,100 15.07 15.63 15.03 0 0 0
30/09/2025
15.07
 11,734,600 15.11 15.19 14.71 0 0 0
29/09/2025
15.07
 7,329,400 15.03 15.27 14.91 0 0 0
26/09/2025
15.03
 10,599,500 15.47 15.55 15.03 0 0 0
25/09/2025
15.51
 9,188,700 15.71 15.75 15.47 0 0 0
24/09/2025
15.71
 29,866,300 15.31 15.71 14.91 0 0 0
23/09/2025
15.35
 12,062,800 15.15 15.35 14.99 0 0 0
22/09/2025
15.19
 20,761,200 14.95 15.19 14.55 0 0 0
19/09/2025
14.87
 12,254,000 15.11 15.31 14.87 0 0 0
18/09/2025
15.07
 18,506,300 15.43 15.55 14.95 0 0 0
17/09/2025
15.43
 10,738,100 15.71 15.75 15.43 0 0 0
16/09/2025
15.71
 14,881,100 15.95 16.03 15.59 0 0 0
15/09/2025
15.83
 13,096,000 15.63 15.91 15.55 0 0 0
12/09/2025
15.59
 13,552,300 15.83 15.83 15.47 0 0 0
11/09/2025
15.71
 33,078,100 15.31 15.75 14.71 0 0 0
10/09/2025
15.35
 20,204,200 15.63 15.79 15.27 0 0 0
09/09/2025
15.55
 21,852,800 15.55 15.67 15.23 0 0 0
08/09/2025
15.47
 54,200,200 16.15 16.43 15.47 0 0 0
05/09/2025
16.47
 47,070,000 17.27 17.47 16.47 0 0 0
04/09/2025
17.19
 37,882,800 17.07 17.35 16.83 0 0 0
03/09/2025
16.83
 27,320,500 16.75 16.91 16.55 0 0 0
29/08/2025
16.71
 47,735,900 16.79 17.11 16.51 0 0 0
28/08/2025
16.63
 38,282,600 16.39 16.79 16.11 0 0 0
27/08/2025
16.15
 54,262,500 17.03 17.31 16.03 0 0 0
26/08/2025
16.75
 49,478,800 15.59 16.83 15.43 0 0 0
25/08/2025
16.07
 59,487,200 17.27 17.43 16.07 0 0 0
22/08/2025
17.27
 80,694,300 17.59 18.23 16.43 0 0 0
21/08/2025
17.63
 114,491,700 16.79 17.63 16.51 0 0 0
20/08/2025
16.51
 55,892,900 17.19 17.23 15.83 0 0 0
19/08/2025
16.99
 70,595,800 16.23 16.99 16.11 0 0 0

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