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)
26/03/2025
10.81
 18,645,400 11.03 11.07 10.77 0 0 0
25/03/2025
11.03
 18,398,200 10.84 11.18 10.84 0 0 0
24/03/2025
10.81
 29,368,600 10.95 11.14 10.77 0 0 0
21/03/2025
10.99
 38,265,700 11.18 11.33 10.88 0 0 0
20/03/2025
11.33
 80,976,700 11.96 12.00 11.18 0 0 0
19/03/2025
11.96
 17,889,400 12.11 12.15 11.92 0 0 0
18/03/2025
12.11
 5,575,000 12.22 12.22 12.07 0 0 0
17/03/2025
12.18
 14,569,500 12.04 12.26 11.96 0 0 0
14/03/2025
12.00
 10,218,600 11.96 12.04 11.92 0 0 0
13/03/2025
11.96
 9,950,000 12.04 12.07 11.96 0 0 0
12/03/2025
12.04
 8,865,400 12.11 12.15 12.00 0 0 0
11/03/2025
12.11
 9,436,300 12.00 12.11 11.96 0 0 0
10/03/2025
12.07
 12,081,100 12.18 12.26 12.07 0 0 0
07/03/2025
12.18
 18,976,100 12.07 12.26 12.07 0 0 0
06/03/2025
12.07
 17,481,600 12.00 12.11 11.96 0 0 0
05/03/2025
12.00
 15,091,100 12.11 12.22 12.00 0 0 0
04/03/2025
12.07
 20,875,800 12.07 12.18 12.00 0 0 0
03/03/2025
12.07
 61,853,300 12.22 12.26 12.00 0 0 0
28/02/2025
12.44
 20,436,100 12.56 12.59 12.44 0 0 0
27/02/2025
12.59
 18,061,000 12.67 12.71 12.52 0 0 0
26/02/2025
12.63
 12,927,200 12.74 12.74 12.59 0 0 0
25/02/2025
12.63
 15,150,600 12.78 12.78 12.59 0 0 0
24/02/2025
12.71
 12,868,200 12.67 12.78 12.59 0 0 0
21/02/2025
12.67
 9,998,800 12.78 12.78 12.59 0 0 0
20/02/2025
12.74
 17,107,500 12.67 12.85 12.63 0 0 0
19/02/2025
12.67
 8,589,200 12.63 12.67 12.56 0 0 0
18/02/2025
12.59
 9,227,100 12.56 12.71 12.52 0 0 0
17/02/2025
12.56
 8,521,000 12.59 12.67 12.52 0 0 0
14/02/2025
12.59
 9,816,600 12.67 12.78 12.59 0 0 0
13/02/2025
12.59
 7,949,000 12.56 12.63 12.48 0 0 0
12/02/2025
12.56
 7,638,400 12.74 12.74 12.52 0 0 0
11/02/2025
12.67
 42,514,000 12.48 12.82 12.48 0 0 0
10/02/2025
12.48
 17,700,200 12.30 12.56 12.18 0 0 0
07/02/2025
12.33
 10,057,900 12.41 12.52 12.26 0 0 0
06/02/2025
12.33
 8,814,900 12.44 12.59 12.30 0 0 0
05/02/2025
12.37
 8,947,000 12.37 12.44 12.26 0 0 0
04/02/2025
12.33
 10,936,200 12.11 12.37 12.04 0 0 0
24/01/2025
12.26
 8,382,700 12.15 12.30 12.15 0 0 0
23/01/2025
12.18
 6,159,900 12.11 12.22 12.00 0 0 0
22/01/2025
12.00
 5,141,700 12.15 12.15 12.00 0 0 0
21/01/2025
12.07
 5,404,500 12.30 12.30 12.07 0 0 0
20/01/2025
12.22
 6,756,100 12.11 12.26 12.07 0 0 0
17/01/2025
12.04
 4,337,800 11.96 12.07 11.92 0 0 0
16/01/2025
11.96
 6,277,100 12.00 12.07 11.92 0 0 0
15/01/2025
11.92
 5,695,500 11.92 12.00 11.85 0 0 0
14/01/2025
11.85
 3,547,500 11.85 11.96 11.81 0 0 0
13/01/2025
11.85
 6,936,800 11.77 11.96 11.70 0 0 0
10/01/2025
11.85
 8,367,400 12.00 12.11 11.81 0 0 0
09/01/2025
12.00
 4,448,700 12.15 12.15 11.96 0 0 0
08/01/2025
12.07
 4,606,600 12.11 12.18 12.04 0 0 0
07/01/2025
12.00
 5,751,500 12.00 12.11 11.96 0 0 0
06/01/2025
11.96
 7,769,800 12.07 12.15 11.92 0 0 0
03/01/2025
12.07
 9,674,200 12.30 12.33 12.07 0 0 0
02/01/2025
12.33
 5,149,600 12.44 12.44 12.22 0 0 0
31/12/2024
12.41
 7,930,000 12.41 12.52 12.30 0 0 0
30/12/2024
12.41
 6,732,600 12.52 12.59 12.30 0 0 0
27/12/2024
12.48
 27,796,400 12.37 12.71 12.33 0 0 0
26/12/2024
12.33
 6,862,500 12.18 12.37 12.18 0 0 0
25/12/2024
12.22
 14,525,600 12.00 12.56 11.96 0 0 0
24/12/2024
11.96
 5,949,200 11.96 12.04 11.92 0 0 0
23/12/2024
11.96
 6,272,100 12.04 12.07 11.92 0 0 0
20/12/2024
11.85
 5,572,800 11.96 11.96 11.85 0 0 0
19/12/2024
11.92
 10,785,400 11.96 12.04 11.89 0 0 0
18/12/2024
12.11
 5,405,700 12.07 12.15 12.00 0 0 0
17/12/2024
12.07
 4,265,400 12.07 12.15 12.04 0 0 0
16/12/2024
12.07
 9,848,600 12.11 12.22 12.04 0 0 0
13/12/2024
12.11
 4,585,600 12.18 12.26 12.11 0 0 0
12/12/2024
12.18
 17,357,400 12.18 12.41 12.11 0 0 0
11/12/2024
12.15
 6,312,900 12.22 12.30 12.07 0 0 0
10/12/2024
12.18
 4,978,800 12.22 12.30 12.18 0 0 0
09/12/2024
12.22
 8,418,500 12.18 12.30 12.11 0 0 0
06/12/2024
12.11
 9,727,100 12.30 12.30 12.11 0 0 0
05/12/2024
12.26
 11,737,500 11.81 12.26 11.74 0 0 0
04/12/2024
11.77
 8,010,900 11.96 11.96 11.77 0 0 0
03/12/2024
11.92
 6,553,700 12.04 12.07 11.92 0 0 0
02/12/2024
12.00
 6,793,000 12.18 12.26 12.00 0 0 0
29/11/2024
12.07
 4,912,000 12.11 12.18 12.07 0 0 0
28/11/2024
12.11
 11,221,300 12.11 12.30 12.07 0 0 0
27/11/2024
12.04
 4,886,900 12.04 12.15 12.00 0 0 0
26/11/2024
12.04
 7,393,100 12.04 12.22 12.04 0 0 0
25/11/2024
12.04
 5,428,500 12.04 12.11 11.96 0 0 0
22/11/2024
12.00
 6,826,400 12.07 12.15 12.00 0 0 0
21/11/2024
12.11
 6,027,200 12.04 12.11 11.96 0 0 0
20/11/2024
11.96
 11,375,300 11.70 12.18 11.70 0 0 0
19/11/2024
11.77
 9,959,400 11.89 11.96 11.77 0 0 0
18/11/2024
11.92
 16,208,300 11.63 12.00 11.59 0 0 0
15/11/2024
11.63
 16,220,400 11.63 11.74 11.55 0 0 0
14/11/2024
11.74
 10,651,400 11.96 12.15 11.74 0 0 0
13/11/2024
12.04
 17,328,900 11.96 12.07 11.70 0 0 0
12/11/2024
12.00
 9,278,100 12.15 12.15 11.96 0 0 0
11/11/2024
12.07
 30,694,100 12.37 12.41 11.92 0 0 0
08/11/2024
12.41
 8,665,200 12.59 12.59 12.33 0 0 0
07/11/2024
12.52
 6,837,000 12.71 12.71 12.48 0 0 0
06/11/2024
12.63
 12,037,400 12.44 12.71 12.33 0 0 0
05/11/2024
12.33
 9,258,300 12.33 12.44 12.30 0 0 0
04/11/2024
12.33
 27,011,700 12.71 12.74 12.30 0 0 0
01/11/2024
12.71
 13,064,000 12.82 12.89 12.71 0 0 0
31/10/2024
12.89
 19,905,800 12.78 13.08 12.71 0 0 0
30/10/2024
12.85
 11,117,800 12.78 12.85 12.67 0 0 0
29/10/2024
12.74
 9,762,400 12.85 12.93 12.74 0 0 0

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