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)
28/10/2024
12.82
 7,919,600 12.71 12.82 12.71 0 0 0
25/10/2024
12.71
 16,901,500 12.78 12.89 12.67 0 0 0
24/10/2024
12.71
 18,317,600 13.23 13.30 12.71 0 0 0
23/10/2024
13.15
 18,002,200 12.93 13.23 12.82 0 0 0
22/10/2024
12.89
 31,041,200 12.97 13.26 12.78 0 0 0
21/10/2024
13.04
 12,873,600 13.15 13.26 13.04 0 0 0
18/10/2024
13.26
 29,518,000 13.41 13.49 13.23 0 0 0
17/10/2024
13.34
 22,478,600 13.08 13.38 12.89 0 0 0
16/10/2024
13.04
 8,606,300 12.97 13.08 12.93 0 0 0
15/10/2024
13.00
 14,881,000 13.12 13.26 12.97 0 0 0
14/10/2024
13.00
 13,859,900 13.12 13.19 12.93 0 0 0
11/10/2024
13.04
 13,142,400 13.00 13.04 12.85 0 0 0
10/10/2024
13.00
 34,471,200 13.26 13.45 12.97 0 0 0
09/10/2024
13.12
 15,086,300 13.12 13.19 12.97 0 0 0
08/10/2024
13.08
 32,029,800 13.19 13.49 13.08 0 0 0
07/10/2024
13.04
 16,722,300 13.00 13.12 12.85 0 0 0
04/10/2024
12.85
 20,462,400 13.19 13.19 12.82 0 0 0
03/10/2024
13.04
 51,532,500 13.12 13.49 12.93 0 0 0
02/10/2024
13.04
 33,118,600 12.85 13.12 12.71 0 0 0
01/10/2024
12.74
 30,044,700 12.82 12.97 12.63 0 0 0
30/09/2024
12.82
 37,862,000 12.59 13.00 12.56 0 0 0
27/09/2024
12.59
 60,281,900 12.67 12.82 12.37 0 0 0
26/09/2024
12.41
 60,820,600 11.70 12.41 11.59 0 0 0
25/09/2024
11.63
 11,738,000 11.55 11.66 11.51 0 0 0
24/09/2024
11.48
 5,340,600 11.40 11.48 11.29 0 0 0
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/09/2024
11.36
 11,929,900 11.40 11.63 11.36 0 0 0
20/09/2024
11.24
 24,874,500 11.40 11.49 11.21 0 0 0
19/09/2024
11.33
 15,194,500 11.36 11.49 11.33 0 0 0
18/09/2024
11.33
 15,982,800 11.33 11.43 11.21 0 0 0
17/09/2024
11.27
 4,889,100 11.18 11.27 11.12 0 0 0
16/09/2024
11.18
 14,297,700 11.27 11.40 11.12 0 0 0
13/09/2024
11.27
 6,112,700 11.30 11.33 11.21 0 0 0
12/09/2024
11.27
 28,878,900 11.18 11.40 11.12 0 0 0
11/09/2024
11.08
 3,935,400 11.12 11.15 10.99 0 0 0
10/09/2024
11.05
 16,886,000 10.99 11.21 10.99 0 0 0
09/09/2024
10.93
 3,032,800 10.96 11.02 10.90 0 0 0
06/09/2024
10.99
 7,407,100 10.96 11.12 10.90 0 0 0
05/09/2024
10.93
 4,864,500 11.02 11.05 10.90 0 0 0
04/09/2024
10.96
 7,585,400 10.93 11.02 10.87 0 0 0
30/08/2024
11.12
 6,996,800 11.08 11.18 11.05 0 0 0
29/08/2024
11.08
 7,339,300 11.02 11.21 11.02 0 0 0
28/08/2024
11.02
 8,033,600 11.05 11.18 10.99 0 0 0
27/08/2024
11.02
 4,463,800 11.05 11.12 10.99 0 0 0
26/08/2024
11.05
 11,809,400 11.12 11.30 11.05 0 0 0
23/08/2024
11.12
 8,048,000 11.18 11.18 10.99 0 0 0
22/08/2024
11.18
 7,985,000 11.18 11.30 11.12 0 0 0
21/08/2024
11.12
 16,727,200 10.90 11.12 10.87 0 0 0
20/08/2024
10.90
 8,885,500 10.87 10.99 10.87 0 0 0
19/08/2024
10.87
 8,330,100 10.87 10.96 10.77 0 0 0
16/08/2024
10.87
 8,172,700 10.65 10.90 10.65 0 0 0
15/08/2024
10.62
 3,772,100 10.68 10.74 10.62 0 0 0
14/08/2024
10.68
 2,720,100 10.77 10.77 10.68 0 0 0
13/08/2024
10.71
 7,202,000 10.71 10.87 10.65 0 0 0
12/08/2024
10.71
 4,131,100 10.62 10.74 10.56 0 0 0
09/08/2024
10.62
 13,229,000 10.68 10.77 10.56 0 0 0
08/08/2024
10.50
 6,124,700 10.59 10.68 10.46 0 0 0
07/08/2024
10.59
 13,938,700 10.77 10.93 10.56 0 0 0
06/08/2024
10.77
 9,812,700 10.59 10.87 10.46 0 0 0
05/08/2024
10.43
 17,824,900 10.74 10.90 10.43 0 0 0
02/08/2024
11.02
 12,007,100 10.87 11.02 10.77 0 0 0
01/08/2024
10.99
 14,226,800 11.30 11.33 10.87 0 0 0
31/07/2024
11.27
 21,618,000 11.21 11.52 11.18 0 0 0
30/07/2024
11.18
 5,119,100 11.24 11.30 11.05 0 0 0
29/07/2024
11.24
 13,236,200 11.18 11.36 11.15 0 0 0
26/07/2024
11.08
 5,556,100 11.12 11.18 11.05 0 0 0
25/07/2024
11.05
 7,531,000 10.99 11.18 10.99 0 0 0
24/07/2024
11.15
 16,209,200 10.96 11.24 10.87 0 0 0
23/07/2024
11.02
 14,187,900 11.58 11.61 10.74 0 0 0
22/07/2024
11.55
 32,697,700 11.43 11.74 11.36 0 0 0
19/07/2024
11.43
 42,887,000 11.18 11.52 11.12 0 0 0
18/07/2024
11.18
 3,672,200 11.15 11.18 10.99 0 0 0
17/07/2024
11.08
 10,965,700 11.08 11.36 10.99 0 0 0
16/07/2024
11.08
 4,740,200 10.99 11.21 10.99 0 0 0
15/07/2024
10.96
 2,938,500 11.15 11.18 10.93 0 0 0
12/07/2024
11.15
 4,261,300 11.12 11.18 11.05 0 0 0
11/07/2024
11.12
 9,295,200 11.12 11.21 11.02 0 0 0
10/07/2024
11.08
 4,927,400 11.18 11.18 10.93 0 0 0
09/07/2024
11.12
 7,756,600 11.02 11.18 10.99 0 0 0
08/07/2024
11.02
 12,782,900 10.99 11.21 10.99 0 0 0
05/07/2024
10.99
 2,531,700 10.96 10.99 10.84 0 0 0
04/07/2024
10.96
 4,743,500 10.93 11.05 10.90 0 0 0
03/07/2024
10.90
 3,468,300 10.87 10.99 10.84 0 0 0
02/07/2024
10.84
 2,731,300 10.77 10.93 10.77 0 0 0
01/07/2024
10.77
 2,303,000 10.68 10.77 10.65 0 0 0
28/06/2024
10.68
 5,434,800 10.71 10.87 10.62 0 0 0
27/06/2024
10.84
 2,868,300 10.84 10.90 10.77 0 0 0
26/06/2024
10.90
 4,412,700 10.87 10.90 10.74 0 0 0
25/06/2024
10.90
 4,193,100 10.90 10.93 10.81 0 0 0
24/06/2024
10.81
 9,992,600 11.21 11.24 10.81 0 0 0
21/06/2024
11.24
 7,475,400 11.27 11.40 11.21 0 0 0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2024
11.33
 8,930,200 11.36 11.36 11.18 0 0 0
19/06/2024
11.21
 8,452,000 11.30 11.33 11.12 0 0 0
18/06/2024
11.24
 7,922,300 11.33 11.33 11.18 0 0 0
17/06/2024
11.21
 9,223,000 11.30 11.30 11.12 0 0 0
14/06/2024
11.27
 11,910,200 11.48 11.54 11.27 0 0 0
13/06/2024
11.48
 43,999,800 11.18 11.54 11.15 0 0 0
12/06/2024
11.15
 6,745,500 11.00 11.18 10.97 0 0 0
11/06/2024
11.00
 4,545,700 11.12 11.18 10.97 0 0 0
10/06/2024
11.09
 13,096,800 11.03 11.24 11.00 0 0 0
07/06/2024
10.94
 3,479,300 11.06 11.12 10.94 0 0 0

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