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)
25/07/2025
14.86
 23,916,200 15 15.05 14.76 0 0 0
24/07/2025
14.86
 28,826,900 14.67 15.14 14.67 0 0 0
23/07/2025
14.67
 27,098,100 14.71 14.81 14.52 0 0 0
22/07/2025
14.57
 28,514,100 14.33 14.71 14.14 0 0 0
21/07/2025
14.38
 21,259,300 14.52 14.57 14.33 0 0 0
18/07/2025
14.38
 26,879,600 14.24 14.62 14.14 0 0 0
17/07/2025
14.19
 19,292,100 14.29 14.43 14.10 0 0 0
16/07/2025
14.19
 15,927,900 14 14.19 14 0 0 0
15/07/2025
14.05
 19,482,400 14.24 14.38 14.05 0 0 0
14/07/2025
14.19
 20,660,000 14.14 14.19 13.86 0 0 0
11/07/2025
14.14
 26,321,200 14.14 14.43 14.05 0 0 0
10/07/2025
14.14
 17,093,800 14.29 14.33 14 0 0 0
09/07/2025
14.19
 62,035,800 13.43 14.24 13.38 0 0 0
08/07/2025
13.33
 32,540,400 13.29 13.48 13.24 0 0 0
07/07/2025
13.48
 26,250,600 13.10 13.52 13.10 0 0 0
04/07/2025
13.10
 10,473,100 13.14 13.24 13.10 0 0 0
03/07/2025
13.10
 27,252,400 13 13.29 12.90 0 0 0
02/07/2025
12.95
 9,756,200 12.90 13 12.86 0 0 0
01/07/2025
12.90
 13,097,300 12.90 12.95 12.81 0 0 0
30/06/2025
12.81
 12,750,800 12.81 12.90 12.76 0 0 0
27/06/2025
12.76
 8,293,800 12.76 12.81 12.67 0 0 0
26/06/2025
12.71
 4,858,000 12.76 12.81 12.67 0 0 0
25/06/2025
12.76
 11,605,600 12.67 12.86 12.62 0 0 0
24/06/2025
12.62
 6,089,300 12.76 12.76 12.62 0 0 0
23/06/2025
12.67
 6,859,100 12.57 12.67 12.52 0 0 0
20/06/2025
12.71
 6,952,300 12.71 12.86 12.67 0 0 0
19/06/2025
12.76
 4,779,800 12.76 12.86 12.71 0 0 0
18/06/2025
12.76
 5,248,200 12.90 12.90 12.71 0 0 0
17/06/2025
12.86
 15,758,100 12.76 13.05 12.71 0 0 0
16/06/2025
12.67
 8,624,300 12.57 12.71 12.52 0 0 0
13/06/2025
12.57
 15,361,500 12.57 12.67 12.48 0 0 0
12/06/2025
12.67
 7,342,100 12.62 12.71 12.57 0 0 0
11/06/2025
12.62
 9,199,300 12.48 12.71 12.43 0 0 0
10/06/2025
12.43
 4,591,700 12.43 12.52 12.38 0 0 0
09/06/2025
12.43
 5,645,200 12.48 12.52 12.38 0 0 0
06/06/2025
12.48
 6,755,000 12.52 12.57 12.43 0 0 0
05/06/2025
12.52
 4,778,700 12.57 12.57 12.48 0 0 0
04/06/2025
12.48
 8,553,600 12.62 12.67 12.48 0 0 0
03/06/2025
12.62
 7,560,600 12.52 12.67 12.52 0 0 0
02/06/2025
12.48
 21,637,900 12.29 12.52 12.14 0 0 0
30/05/2025
12.62
 7,899,800 12.76 12.81 12.57 0 0 0
29/05/2025
12.76
 7,026,200 12.76 12.81 12.71 0 0 0
28/05/2025
12.71
 8,508,800 12.76 12.86 12.67 0 0 0
27/05/2025
12.71
 11,170,500 12.71 12.81 12.38 0 0 0
26/05/2025
12.71
 9,088,300 12.67 12.76 12.38 0 0 0
23/05/2025
12.62
 9,575,500 12.67 12.71 12.52 0 0 0
22/05/2025
12.67
 15,410,500 12.81 12.86 12.62 0 0 0
21/05/2025
12.86
 15,401,200 12.86 13.10 12.81 0 0 0
20/05/2025
12.86
 10,472,800 12.81 12.90 12.71 0 0 0
19/05/2025
12.81
 8,525,600 12.86 12.90 12.76 0 0 0
16/05/2025
12.95
 8,585,600 13.05 13.10 12.90 0 0 0
15/05/2025
13.10
 14,236,200 13.14 13.24 12.90 0 0 0
14/05/2025
13.14
 14,763,500 13 13.14 12.95 0 0 0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2025
12.95
 18,602,700 13.29 13.29 12.86 0 0 0
12/05/2025
13.10
 34,278,300 12.56 13.14 12.52 0 0 0
09/05/2025
12.47
 17,752,400 12.61 12.61 12.43 0 0 0
08/05/2025
12.47
 17,146,100 12.39 12.56 12.39 0 0 0
07/05/2025
12.34
 12,153,500 12.43 12.43 12.25 0 0 0
06/05/2025
12.25
 14,692,900 11.99 12.39 11.99 0 0 0
05/05/2025
12.07
 4,493,800 12.16 12.21 12.03 0 0 0
02/05/2025
14.74
 8,947,000 14.74 14.83 14.60 0 0 0
01/05/2025
14.38
 9,674,200 14.65 14.69 14.38 0 0 0
30/04/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
29/04/2025
12.07
 7,014,500 12.03 12.12 11.99 0 0 0
28/04/2025
11.99
 8,453,300 12.07 12.07 11.90 0 0 0
25/04/2025
11.90
 14,038,800 12.03 12.07 11.90 0 0 0
24/04/2025
11.94
 6,904,700 12.03 12.07 11.85 0 0 0
23/04/2025
11.99
 8,547,800 12.16 12.16 11.94 0 0 0
22/04/2025
11.90
 24,165,100 11.90 12.03 11.54 0 0 0
21/04/2025
12.03
 15,956,100 11.99 12.21 11.90 0 0 0
18/04/2025
11.72
 12,414,900 11.63 11.85 11.63 0 0 0
17/04/2025
11.63
 9,430,300 11.45 11.63 11.41 0 0 0
16/04/2025
11.50
 8,419,500 11.32 11.54 11.32 0 0 0
15/04/2025
11.36
 11,188,200 11.59 11.63 11.32 0 0 0
14/04/2025
11.59
 13,386,500 11.76 11.81 11.50 0 0 0
11/04/2025
11.72
 26,108,300 11.85 11.85 11.32 0 0 0
10/04/2025
11.10
 1,277,800 11.10 11.10 11.10 0 0 0
09/04/2025
10.39
 30,873,400 9.85 11.05 9.85 0 0 0
08/04/2025
10.57
 30,397,700 11.01 11.10 10.57 0 0 0
07/04/2025
12.21
 10,473,100 12.25 12.34 12.21 0 0 0
04/04/2025
11.32
 42,676,000 11.01 11.50 11.01 0 0 0
03/04/2025
11.81
 52,438,800 11.90 12.43 11.81 0 0 0
02/04/2025
12.65
 11,850,800 12.70 12.78 12.61 0 0 0
01/04/2025
12.70
 7,873,900 12.78 12.83 12.65 0 0 0
31/03/2025
12.70
 12,035,800 12.61 12.87 12.61 0 0 0
28/03/2025
12.61
 9,629,500 12.74 12.78 12.61 0 0 0
27/03/2025
12.70
 19,566,700 12.87 12.96 12.61 0 0 0
26/03/2025
12.87
 18,645,400 13.14 13.18 12.83 0 0 0
25/03/2025
13.14
 18,398,200 12.92 13.32 12.92 0 0 0
24/03/2025
12.87
 29,368,600 13.05 13.27 12.83 0 0 0
21/03/2025
13.10
 38,265,700 13.32 13.49 12.96 0 0 0
20/03/2025
13.49
 80,976,700 14.25 14.29 13.32 0 0 0
19/03/2025
14.25
 17,889,400 14.43 14.47 14.21 0 0 0
18/03/2025
14.43
 5,575,000 14.56 14.56 14.38 0 0 0
17/03/2025
14.52
 14,569,500 14.34 14.60 14.25 0 0 0
14/03/2025
14.29
 10,218,600 14.25 14.34 14.21 0 0 0
13/03/2025
14.25
 9,950,000 14.34 14.38 14.25 0 0 0
12/03/2025
14.34
 8,865,400 14.43 14.47 14.29 0 0 0
11/03/2025
14.43
 9,436,300 14.29 14.43 14.25 0 0 0
10/03/2025
14.38
 12,081,100 14.52 14.60 14.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |