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)
18/08/2025
16.11
 50,412,200 15.59 16.47 15.39 0 0 0
15/08/2025
15.59
 44,703,500 16.03 16.03 15.35 0 0 0
14/08/2025
11.19
 6,595,500 11.31 11.39 11.15 0 0 0
13/08/2025
15.31
 43,125,300 15.35 15.59 14.83 0 0 0
12/08/2025
15.35
 41,379,400 15.75 15.83 15.15 0 0 0
11/08/2025
15.63
 60,916,300 15.51 15.75 15.07 0 0 0
08/08/2025
15.47
 43,594,800 15.79 16.07 15.27 0 0 0
07/08/2025
15.55
 73,654,600 14.67 15.55 14.39 0 0 0
06/08/2025
14.55
 52,729,600 14.47 15.03 14.23 0 0 0
05/08/2025
14.07
 95,593,800 13.95 14.31 13.47 0 0 0
04/08/2025
13.39
 58,130,500 12.39 13.39 12.39 0 0 0
01/08/2025
12.55
 20,589,500 12.55 12.59 12.27 0 0 0
31/07/2025
12.55
 19,584,200 12.83 12.87 12.35 0 0 0
30/07/2025
12.71
 28,359,900 12.31 12.79 12.23 0 0 0
29/07/2025
12.23
 48,783,300 13.27 13.27 12.23 0 0 0
28/07/2025
13.15
 42,094,400 12.51 13.19 12.47 0 0 0
25/07/2025
12.47
 23,916,200 12.59 12.63 12.39 0 0 0
24/07/2025
12.47
 28,826,900 12.31 12.71 12.31 0 0 0
23/07/2025
12.31
 27,098,100 12.35 12.43 12.19 0 0 0
22/07/2025
12.23
 28,514,100 12.03 12.35 11.87 0 0 0
21/07/2025
12.07
 21,259,300 12.19 12.23 12.03 0 0 0
18/07/2025
12.07
 26,879,600 11.95 12.27 11.87 0 0 0
17/07/2025
11.91
 19,292,100 11.99 12.11 11.83 0 0 0
16/07/2025
11.91
 15,927,900 11.75 11.91 11.75 0 0 0
15/07/2025
11.79
 19,482,400 11.95 12.07 11.79 0 0 0
14/07/2025
11.91
 20,660,000 11.87 11.91 11.63 0 0 0
11/07/2025
11.87
 26,321,200 11.87 12.11 11.79 0 0 0
10/07/2025
11.87
 17,093,800 11.99 12.03 11.75 0 0 0
09/07/2025
11.91
 62,035,800 11.27 11.95 11.23 0 0 0
08/07/2025
11.19
 32,540,400 11.15 11.31 11.11 0 0 0
07/07/2025
11.31
 26,250,600 10.99 11.35 10.99 0 0 0
04/07/2025
10.99
 10,473,100 11.03 11.11 10.99 0 0 0
03/07/2025
10.99
 27,252,400 10.91 11.15 10.83 0 0 0
02/07/2025
10.87
 9,756,200 10.83 10.91 10.79 0 0 0
01/07/2025
10.83
 13,097,300 10.83 10.87 10.75 0 0 0
30/06/2025
10.75
 12,750,800 10.75 10.83 10.71 0 0 0
27/06/2025
10.71
 8,293,800 10.71 10.75 10.63 0 0 0
26/06/2025
10.67
 4,858,000 10.71 10.75 10.63 0 0 0
25/06/2025
10.71
 11,605,600 10.63 10.79 10.59 0 0 0
24/06/2025
10.59
 6,089,300 10.71 10.71 10.59 0 0 0
23/06/2025
10.63
 6,859,100 10.55 10.63 10.51 0 0 0
20/06/2025
10.67
 6,952,300 10.67 10.79 10.63 0 0 0
19/06/2025
10.71
 4,779,800 10.71 10.79 10.67 0 0 0
18/06/2025
10.71
 5,248,200 10.83 10.83 10.67 0 0 0
17/06/2025
10.79
 15,758,100 10.71 10.95 10.67 0 0 0
16/06/2025
10.63
 8,624,300 10.55 10.67 10.51 0 0 0
13/06/2025
10.55
 15,361,500 10.55 10.63 10.47 0 0 0
12/06/2025
10.63
 7,342,100 10.59 10.67 10.55 0 0 0
11/06/2025
10.59
 9,199,300 10.47 10.67 10.43 0 0 0
10/06/2025
10.43
 4,591,700 10.43 10.51 10.39 0 0 0
09/06/2025
10.43
 5,645,200 10.47 10.51 10.39 0 0 0
06/06/2025
10.47
 6,755,000 10.51 10.55 10.43 0 0 0
05/06/2025
10.51
 4,778,700 10.55 10.55 10.47 0 0 0
04/06/2025
10.47
 8,553,600 10.59 10.63 10.47 0 0 0
03/06/2025
10.59
 7,560,600 10.51 10.63 10.51 0 0 0
02/06/2025
10.47
 21,637,900 10.31 10.51 10.19 0 0 0
30/05/2025
10.59
 7,899,800 10.71 10.75 10.55 0 0 0
29/05/2025
10.71
 7,026,200 10.71 10.75 10.67 0 0 0
28/05/2025
10.67
 8,508,800 10.71 10.79 10.63 0 0 0
27/05/2025
10.67
 11,170,500 10.67 10.75 10.39 0 0 0
26/05/2025
10.67
 9,088,300 10.63 10.71 10.39 0 0 0
23/05/2025
10.59
 9,575,500 10.63 10.67 10.51 0 0 0
22/05/2025
10.63
 15,410,500 10.75 10.79 10.59 0 0 0
21/05/2025
10.79
 15,401,200 10.79 10.99 10.75 0 0 0
20/05/2025
10.79
 10,472,800 10.75 10.83 10.67 0 0 0
19/05/2025
10.75
 8,525,600 10.79 10.83 10.71 0 0 0
16/05/2025
10.87
 8,585,600 10.95 10.99 10.83 0 0 0
15/05/2025
10.99
 14,236,200 11.03 11.11 10.83 0 0 0
14/05/2025
11.03
 14,763,500 10.91 11.03 10.87 0 0 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2025
10.87
 18,602,700 11.15 11.15 10.79 0 0 0
12/05/2025
10.99
 34,278,300 10.54 11.03 10.51 0 0 0
09/05/2025
10.47
 17,752,400 10.58 10.58 10.43 0 0 0
08/05/2025
10.47
 17,146,100 10.40 10.54 10.40 0 0 0
07/05/2025
10.36
 12,153,500 10.43 10.43 10.28 0 0 0
06/05/2025
10.28
 14,692,900 10.06 10.40 10.06 0 0 0
05/05/2025
10.13
 4,493,800 10.21 10.25 10.10 0 0 0
29/04/2025
10.13
 7,014,500 10.10 10.17 10.06 0 0 0
28/04/2025
10.06
 8,453,300 10.13 10.13 9.99 0 0 0
25/04/2025
9.99
 14,038,800 10.10 10.13 9.99 0 0 0
24/04/2025
10.02
 6,904,700 10.10 10.13 9.95 0 0 0
23/04/2025
10.06
 8,547,800 10.21 10.21 10.02 0 0 0
22/04/2025
9.99
 24,165,100 9.99 10.10 9.69 0 0 0
21/04/2025
10.10
 15,956,100 10.06 10.25 9.99 0 0 0
18/04/2025
9.84
 12,414,900 9.76 9.95 9.76 0 0 0
17/04/2025
9.76
 9,430,300 9.61 9.76 9.58 0 0 0
16/04/2025
9.65
 8,419,500 9.50 9.69 9.50 0 0 0
15/04/2025
9.54
 11,188,200 9.72 9.76 9.50 0 0 0
14/04/2025
9.72
 13,386,500 9.87 9.91 9.65 0 0 0
11/04/2025
9.84
 26,108,300 9.95 9.95 9.50 0 0 0
10/04/2025
9.32
 1,277,800 9.32 9.32 9.32 0 0 0
09/04/2025
8.72
 30,873,400 8.27 9.28 8.27 0 0 0
08/04/2025
8.87
 30,397,700 9.24 9.32 8.87 0 0 0
04/04/2025
9.50
 42,676,000 9.24 9.65 9.24 0 0 0
03/04/2025
9.91
 52,438,800 9.99 10.43 9.91 0 0 0
02/04/2025
10.62
 11,850,800 10.66 10.73 10.58 0 0 0
01/04/2025
10.66
 7,873,900 10.73 10.77 10.62 0 0 0
31/03/2025
10.66
 12,035,800 10.58 10.81 10.58 0 0 0
28/03/2025
10.58
 9,629,500 10.69 10.73 10.58 0 0 0
27/03/2025
10.66
 19,566,700 10.81 10.88 10.58 0 0 0
26/03/2025
10.81
 18,645,400 11.03 11.07 10.77 0 0 0

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