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)
18/10/2024
15.80
 29,518,000 15.98 16.07 15.76 0 0 0
17/10/2024
15.89
 22,478,600 15.58 15.94 15.36 0 0 0
16/10/2024
15.54
 8,606,300 15.45 15.58 15.40 0 0 0
15/10/2024
15.49
 14,881,000 15.63 15.80 15.45 0 0 0
14/10/2024
15.49
 13,859,900 15.63 15.71 15.40 0 0 0
11/10/2024
15.54
 13,142,400 15.49 15.54 15.31 0 0 0
10/10/2024
15.49
 34,471,200 15.80 16.03 15.45 0 0 0
09/10/2024
15.63
 15,086,300 15.63 15.71 15.45 0 0 0
08/10/2024
15.58
 32,029,800 15.71 16.07 15.58 0 0 0
07/10/2024
15.54
 16,722,300 15.49 15.63 15.31 0 0 0
04/10/2024
15.31
 20,462,400 15.71 15.71 15.27 0 0 0
03/10/2024
15.54
 51,532,500 15.63 16.07 15.40 0 0 0
02/10/2024
15.54
 33,118,600 15.31 15.63 15.14 0 0 0
01/10/2024
15.18
 30,044,700 15.27 15.45 15.05 0 0 0
30/09/2024
15.27
 37,862,000 15.00 15.49 14.96 0 0 0
27/09/2024
15.00
 60,281,900 15.09 15.27 14.74 0 0 0
26/09/2024
14.78
 60,820,600 13.94 14.78 13.81 0 0 0
25/09/2024
13.85
 11,738,000 13.76 13.89 13.72 0 0 0
24/09/2024
13.67
 5,340,600 13.58 13.67 13.45 0 0 0
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/09/2024
13.54
 11,929,900 13.58 13.85 13.54 0 0 0
20/09/2024
13.39
 24,874,500 13.58 13.69 13.35 0 0 0
19/09/2024
13.50
 15,194,500 13.54 13.69 13.50 0 0 0
18/09/2024
13.50
 15,982,800 13.50 13.61 13.35 0 0 0
17/09/2024
13.43
 4,889,100 13.32 13.43 13.24 0 0 0
16/09/2024
13.32
 14,297,700 13.43 13.58 13.24 0 0 0
13/09/2024
13.43
 6,112,700 13.47 13.50 13.35 0 0 0
12/09/2024
13.43
 28,878,900 13.32 13.58 13.24 0 0 0
11/09/2024
13.21
 3,935,400 13.24 13.28 13.10 0 0 0
10/09/2024
13.17
 16,886,000 13.10 13.35 13.10 0 0 0
09/09/2024
13.02
 3,032,800 13.06 13.13 12.98 0 0 0
06/09/2024
13.10
 7,407,100 13.06 13.24 12.98 0 0 0
05/09/2024
13.02
 4,864,500 13.13 13.17 12.98 0 0 0
04/09/2024
13.06
 7,585,400 13.02 13.13 12.95 0 0 0
03/09/2024
13.76
 22,061,000 14.24 14.28 13.76 0 0 0
02/09/2024
13.69
 14,675,200 13.39 13.76 13.39 0 0 0
30/08/2024
13.24
 6,996,800 13.21 13.32 13.17 0 0 0
29/08/2024
13.21
 7,339,300 13.13 13.35 13.13 0 0 0
28/08/2024
13.13
 8,033,600 13.17 13.32 13.10 0 0 0
27/08/2024
13.13
 4,463,800 13.17 13.24 13.10 0 0 0
26/08/2024
13.17
 11,809,400 13.24 13.47 13.17 0 0 0
23/08/2024
13.24
 8,048,000 13.32 13.32 13.10 0 0 0
22/08/2024
13.32
 7,985,000 13.32 13.47 13.24 0 0 0
21/08/2024
13.24
 16,727,200 12.98 13.24 12.95 0 0 0
20/08/2024
12.98
 8,885,500 12.95 13.10 12.95 0 0 0
19/08/2024
12.95
 8,330,100 12.95 13.06 12.84 0 0 0
16/08/2024
12.95
 8,172,700 12.69 12.98 12.69 0 0 0
15/08/2024
12.65
 3,772,100 12.73 12.80 12.65 0 0 0
14/08/2024
12.73
 2,720,100 12.84 12.84 12.73 0 0 0
13/08/2024
12.76
 7,202,000 12.76 12.95 12.69 0 0 0
12/08/2024
12.76
 4,131,100 12.65 12.80 12.58 0 0 0
09/08/2024
12.65
 13,229,000 12.73 12.84 12.58 0 0 0
08/08/2024
12.50
 6,124,700 12.61 12.73 12.47 0 0 0
07/08/2024
12.61
 13,938,700 12.84 13.02 12.58 0 0 0
06/08/2024
12.84
 9,812,700 12.61 12.95 12.47 0 0 0
05/08/2024
12.43
 17,824,900 12.80 12.98 12.43 0 0 0
02/08/2024
13.13
 12,007,100 12.95 13.13 12.84 0 0 0
01/08/2024
13.10
 14,226,800 13.47 13.50 12.95 0 0 0
31/07/2024
13.43
 21,618,000 13.35 13.72 13.32 0 0 0
30/07/2024
13.32
 5,119,100 13.39 13.47 13.17 0 0 0
29/07/2024
13.39
 13,236,200 13.32 13.54 13.28 0 0 0
26/07/2024
13.21
 5,556,100 13.24 13.32 13.17 0 0 0
25/07/2024
13.17
 7,531,000 13.10 13.32 13.10 0 0 0
24/07/2024
13.28
 16,209,200 13.06 13.39 12.95 0 0 0
23/07/2024
13.13
 14,187,900 13.80 13.84 12.80 0 0 0
22/07/2024
13.76
 32,697,700 13.61 13.98 13.54 0 0 0
19/07/2024
13.61
 42,887,000 13.32 13.72 13.24 0 0 0
18/07/2024
13.32
 3,672,200 13.28 13.32 13.10 0 0 0
17/07/2024
13.21
 10,965,700 13.21 13.54 13.10 0 0 0
16/07/2024
13.21
 4,740,200 13.10 13.35 13.10 0 0 0
15/07/2024
13.06
 2,938,500 13.28 13.32 13.02 0 0 0
12/07/2024
13.28
 4,261,300 13.24 13.32 13.17 0 0 0
11/07/2024
13.24
 9,295,200 13.24 13.35 13.13 0 0 0
10/07/2024
13.21
 4,927,400 13.32 13.32 13.02 0 0 0
09/07/2024
13.24
 7,756,600 13.13 13.32 13.10 0 0 0
08/07/2024
13.13
 12,782,900 13.10 13.35 13.10 0 0 0
05/07/2024
13.10
 2,531,700 13.06 13.10 12.91 0 0 0
04/07/2024
13.06
 4,743,500 13.02 13.17 12.98 0 0 0
03/07/2024
12.98
 3,468,300 12.95 13.10 12.91 0 0 0
02/07/2024
12.91
 2,731,300 12.84 13.02 12.84 0 0 0
01/07/2024
12.84
 2,303,000 12.73 12.84 12.69 0 0 0
28/06/2024
12.73
 5,434,800 12.76 12.95 12.65 0 0 0
27/06/2024
12.91
 2,868,300 12.91 12.98 12.84 0 0 0
26/06/2024
12.98
 4,412,700 12.95 12.98 12.80 0 0 0
25/06/2024
12.98
 4,193,100 12.98 13.02 12.87 0 0 0
24/06/2024
12.87
 9,992,600 13.35 13.39 12.87 0 0 0
21/06/2024
13.39
 7,475,400 13.43 13.58 13.35 0 0 0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2024
13.50
 8,930,200 13.54 13.54 13.32 0 0 0
19/06/2024
13.35
 8,452,000 13.46 13.50 13.25 0 0 0
18/06/2024
13.39
 7,922,300 13.50 13.50 13.32 0 0 0
17/06/2024
13.35
 9,223,000 13.46 13.46 13.25 0 0 0
14/06/2024
13.43
 11,910,200 13.68 13.75 13.43 0 0 0
13/06/2024
13.68
 43,999,800 13.32 13.75 13.28 0 0 0
12/06/2024
13.28
 6,745,500 13.10 13.32 13.07 0 0 0
11/06/2024
13.10
 4,545,700 13.25 13.32 13.07 0 0 0
10/06/2024
13.21
 13,096,800 13.14 13.39 13.10 0 0 0
07/06/2024
13.03
 3,479,300 13.17 13.25 13.03 0 0 0
06/06/2024
13.14
 8,347,800 12.96 13.21 12.92 0 0 0
05/06/2024
12.96
 4,055,200 12.99 13.07 12.92 0 0 0
04/06/2024
12.99
 4,463,400 13.07 13.10 12.96 0 0 0
03/06/2024
12.99
 12,042,300 12.78 13.21 12.74 0 0 0

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