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)
07/03/2025
14.52
 18,976,100 14.38 14.60 14.38 0 0 0
06/03/2025
14.38
 17,481,600 14.29 14.43 14.25 0 0 0
05/03/2025
14.29
 15,091,100 14.43 14.56 14.29 0 0 0
04/03/2025
14.38
 20,875,800 14.38 14.52 14.29 0 0 0
03/03/2025
14.38
 61,853,300 14.56 14.60 14.29 0 0 0
28/02/2025
14.83
 20,436,100 14.96 15.00 14.83 0 0 0
27/02/2025
15.00
 18,061,000 15.09 15.14 14.92 0 0 0
26/02/2025
15.05
 12,927,200 15.18 15.18 15.00 0 0 0
25/02/2025
15.05
 15,150,600 15.23 15.23 15.00 0 0 0
24/02/2025
15.14
 12,868,200 15.09 15.23 15.00 0 0 0
21/02/2025
15.09
 9,998,800 15.23 15.23 15.00 0 0 0
20/02/2025
15.18
 17,107,500 15.09 15.31 15.05 0 0 0
19/02/2025
15.09
 8,589,200 15.05 15.09 14.96 0 0 0
18/02/2025
15.00
 9,227,100 14.96 15.14 14.92 0 0 0
17/02/2025
14.96
 8,521,000 15.00 15.09 14.92 0 0 0
14/02/2025
15.00
 9,816,600 15.09 15.23 15.00 0 0 0
13/02/2025
15.00
 7,949,000 14.96 15.05 14.87 0 0 0
12/02/2025
14.96
 7,638,400 15.18 15.18 14.92 0 0 0
11/02/2025
15.09
 42,514,000 14.87 15.27 14.87 0 0 0
10/02/2025
14.87
 17,700,200 14.65 14.96 14.52 0 0 0
07/02/2025
14.69
 10,057,900 14.78 14.92 14.60 0 0 0
06/02/2025
14.69
 8,814,900 14.83 15.00 14.65 0 0 0
05/02/2025
14.74
 8,947,000 14.74 14.83 14.60 0 0 0
04/02/2025
14.69
 10,936,200 14.43 14.74 14.34 0 0 0
03/02/2025
14.83
 20,436,100 14.96 15.00 14.83 0 0 0
31/01/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
30/01/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
29/01/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
28/01/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
27/01/2025
12.43
 6,595,500 12.56 12.65 12.39 0 0 0
24/01/2025
14.60
 8,382,700 14.47 14.65 14.47 0 0 0
23/01/2025
14.52
 6,159,900 14.43 14.56 14.29 0 0 0
22/01/2025
14.29
 5,141,700 14.47 14.47 14.29 0 0 0
21/01/2025
14.38
 5,404,500 14.65 14.65 14.38 0 0 0
20/01/2025
14.56
 6,756,100 14.43 14.60 14.38 0 0 0
17/01/2025
14.34
 4,337,800 14.25 14.38 14.21 0 0 0
16/01/2025
14.25
 6,277,100 14.29 14.38 14.21 0 0 0
15/01/2025
14.21
 5,695,500 14.21 14.29 14.12 0 0 0
14/01/2025
14.12
 3,547,500 14.12 14.25 14.07 0 0 0
13/01/2025
14.12
 6,936,800 14.03 14.25 13.94 0 0 0
10/01/2025
14.12
 8,367,400 14.29 14.43 14.07 0 0 0
09/01/2025
14.29
 4,448,700 14.47 14.47 14.25 0 0 0
08/01/2025
14.38
 4,606,600 14.43 14.52 14.34 0 0 0
07/01/2025
14.29
 5,751,500 14.29 14.43 14.25 0 0 0
06/01/2025
14.25
 7,769,800 14.38 14.47 14.21 0 0 0
03/01/2025
14.38
 9,674,200 14.65 14.69 14.38 0 0 0
02/01/2025
14.69
 5,149,600 14.83 14.83 14.56 0 0 0
01/01/2025
14.78
 7,930,000 14.78 14.92 14.65 0 0 0
31/12/2024
14.78
 7,930,000 14.78 14.92 14.65 0 0 0
30/12/2024
14.78
 6,732,600 14.92 15.00 14.65 0 0 0
27/12/2024
14.87
 27,796,400 14.74 15.14 14.69 0 0 0
26/12/2024
14.69
 6,862,500 14.52 14.74 14.52 0 0 0
25/12/2024
14.56
 14,525,600 14.29 14.96 14.25 0 0 0
24/12/2024
14.25
 5,949,200 14.25 14.34 14.21 0 0 0
23/12/2024
14.25
 6,272,100 14.34 14.38 14.21 0 0 0
20/12/2024
14.12
 5,572,800 14.25 14.25 14.12 0 0 0
19/12/2024
14.21
 10,785,400 14.25 14.34 14.16 0 0 0
18/12/2024
14.43
 5,405,700 14.38 14.47 14.29 0 0 0
17/12/2024
14.38
 4,265,400 14.38 14.47 14.34 0 0 0
16/12/2024
14.38
 9,848,600 14.43 14.56 14.34 0 0 0
13/12/2024
14.43
 4,585,600 14.52 14.60 14.43 0 0 0
12/12/2024
14.52
 17,357,400 14.52 14.78 14.43 0 0 0
11/12/2024
14.47
 6,312,900 14.56 14.65 14.38 0 0 0
10/12/2024
14.52
 4,978,800 14.56 14.65 14.52 0 0 0
09/12/2024
14.56
 8,418,500 14.52 14.65 14.43 0 0 0
06/12/2024
14.43
 9,727,100 14.65 14.65 14.43 0 0 0
05/12/2024
14.60
 11,737,500 14.07 14.60 13.98 0 0 0
04/12/2024
14.03
 8,010,900 14.25 14.25 14.03 0 0 0
03/12/2024
14.21
 6,553,700 14.34 14.38 14.21 0 0 0
02/12/2024
14.29
 6,793,000 14.52 14.60 14.29 0 0 0
29/11/2024
14.38
 4,912,000 14.43 14.52 14.38 0 0 0
28/11/2024
14.43
 11,221,300 14.43 14.65 14.38 0 0 0
27/11/2024
14.34
 4,886,900 14.34 14.47 14.29 0 0 0
26/11/2024
14.34
 7,393,100 14.34 14.56 14.34 0 0 0
25/11/2024
14.34
 5,428,500 14.34 14.43 14.25 0 0 0
22/11/2024
14.29
 6,826,400 14.38 14.47 14.29 0 0 0
21/11/2024
14.43
 6,027,200 14.34 14.43 14.25 0 0 0
20/11/2024
14.25
 11,375,300 13.94 14.52 13.94 0 0 0
19/11/2024
14.03
 9,959,400 14.16 14.25 14.03 0 0 0
18/11/2024
14.21
 16,208,300 13.85 14.29 13.81 0 0 0
15/11/2024
13.85
 16,220,400 13.85 13.98 13.76 0 0 0
14/11/2024
13.98
 10,651,400 14.25 14.47 13.98 0 0 0
13/11/2024
14.34
 17,328,900 14.25 14.38 13.94 0 0 0
12/11/2024
14.29
 9,278,100 14.47 14.47 14.25 0 0 0
11/11/2024
14.38
 30,694,100 14.74 14.78 14.21 0 0 0
08/11/2024
14.78
 8,665,200 15.00 15.00 14.69 0 0 0
07/11/2024
14.92
 6,837,000 15.14 15.14 14.87 0 0 0
06/11/2024
15.05
 12,037,400 14.83 15.14 14.69 0 0 0
05/11/2024
14.69
 9,258,300 14.69 14.83 14.65 0 0 0
04/11/2024
14.69
 27,011,700 15.14 15.18 14.65 0 0 0
01/11/2024
15.14
 13,064,000 15.27 15.36 15.14 0 0 0
31/10/2024
15.36
 19,905,800 15.23 15.58 15.14 0 0 0
30/10/2024
15.31
 11,117,800 15.23 15.31 15.09 0 0 0
29/10/2024
15.18
 9,762,400 15.31 15.40 15.18 0 0 0
28/10/2024
15.27
 7,919,600 15.14 15.27 15.14 0 0 0
25/10/2024
15.14
 16,901,500 15.23 15.36 15.09 0 0 0
24/10/2024
15.14
 18,317,600 15.76 15.85 15.14 0 0 0
23/10/2024
15.67
 18,002,200 15.40 15.76 15.27 0 0 0
22/10/2024
15.36
 31,041,200 15.45 15.80 15.23 0 0 0
21/10/2024
15.54
 12,873,600 15.67 15.80 15.54 0 0 0

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