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)
06/06/2024
11.03
 8,347,800 10.88 11.09 10.85 0 0 0
05/06/2024
10.88
 4,055,200 10.91 10.97 10.85 0 0 0
04/06/2024
10.91
 4,463,400 10.97 11.00 10.88 0 0 0
03/06/2024
10.91
 12,042,300 10.73 11.09 10.70 0 0 0
31/05/2024
10.67
 3,886,000 10.70 10.76 10.60 0 0 0
30/05/2024
10.70
 6,358,400 10.70 10.73 10.57 0 0 0
29/05/2024
10.70
 4,679,700 10.82 10.82 10.70 0 0 0
28/05/2024
10.79
 4,456,600 10.76 10.82 10.70 0 0 0
27/05/2024
10.70
 5,790,100 10.73 10.82 10.60 0 0 0
24/05/2024
10.73
 15,598,300 10.88 11.09 10.64 0 0 0
23/05/2024
11.06
 5,060,500 10.97 11.06 10.91 0 0 0
22/05/2024
10.97
 6,154,000 11.12 11.15 10.94 0 0 0
21/05/2024
11.09
 4,448,700 11.18 11.18 11.00 0 0 0
20/05/2024
11.15
 13,761,500 11.12 11.24 11.12 0 0 0
16/05/2024
11.09
 9,637,600 11.00 11.12 10.88 0 0 0
15/05/2024
10.85
 9,486,200 11.00 11.00 10.82 0 0 0
14/05/2024
10.88
 4,385,800 10.91 11.00 10.82 0 0 0
13/05/2024
10.88
 5,842,600 10.94 11.09 10.82 0 0 0
10/05/2024
10.94
 8,319,000 11.00 11.06 10.88 0 0 0
09/05/2024
10.97
 15,535,600 10.76 11.12 10.70 0 0 0
08/05/2024
10.73
 4,167,200 10.70 10.76 10.60 0 0 0
07/05/2024
10.73
 2,573,500 10.79 10.79 10.64 0 0 0
06/05/2024
10.76
 4,036,600 10.70 10.82 10.64 0 0 0
03/05/2024
10.57
 7,855,100 10.73 10.82 10.57 0 0 0
02/05/2024
10.67
 1,667,000 10.82 10.85 10.67 0 0 0
26/04/2024
10.82
 3,090,800 10.67 10.85 10.67 0 0 0
25/04/2024
10.85
 4,944,200 10.85 10.88 10.70 0 0 0
24/04/2024
10.88
 11,888,100 10.60 10.88 10.57 0 0 0
23/04/2024
10.42
 6,323,700 10.51 10.64 10.36 0 0 0
22/04/2024
10.57
 12,634,100 10.27 10.60 10.15 0 0 0
19/04/2024
10.03
 8,460,400 10.24 10.33 9.91 0 0 0
17/04/2024
10.27
 6,196,500 10.70 10.70 10.27 0 0 0
16/04/2024
10.64
 16,793,400 10.57 10.73 10.27 0 0 0
15/04/2024
10.57
 12,288,000 11.15 11.27 10.57 0 0 0
12/04/2024
11.30
 10,980,100 11.09 11.30 11.03 0 0 0
11/04/2024
11.09
 6,870,000 10.94 11.09 10.94 0 0 0
10/04/2024
11.09
 4,267,500 11.27 11.27 11.09 0 0 0
09/04/2024
11.24
 4,445,600 11.09 11.24 10.97 0 0 0
08/04/2024
11.03
 11,665,800 11.00 11.24 10.94 0 0 0
05/04/2024
11.00
 9,629,700 11.00 11.09 10.94 0 0 0
04/04/2024
11.12
 11,405,700 11.18 11.21 11.06 0 0 0
03/04/2024
11.18
 8,201,800 11.36 11.36 11.15 0 0 0
02/04/2024
11.39
 10,357,500 11.27 11.39 11.06 0 0 0
01/04/2024
11.33
 10,017,500 11.48 11.51 11.27 0 0 0
29/03/2024
11.54
 5,775,400 11.60 11.60 11.48 0 0 0
28/03/2024
11.54
 10,132,800 11.72 11.78 11.48 0 0 0
27/03/2024
11.60
 6,029,000 11.60 11.63 11.48 0 0 0
26/03/2024
11.57
 10,841,600 11.48 11.60 11.42 0 0 0
25/03/2024
11.48
 17,580,600 11.36 11.63 11.30 0 0 0
22/03/2024
11.33
 17,965,600 11.36 11.63 11.27 0 0 0
21/03/2024
11.33
 9,181,400 11.36 11.39 11.18 0 0 0
20/03/2024
11.24
 15,977,100 11.00 11.33 10.85 0 0 0
19/03/2024
11.00
 4,381,200 11.06 11.12 11.00 0 0 0
18/03/2024
11.06
 13,698,800 11.48 11.48 10.70 0 0 0
15/03/2024
11.36
 8,997,700 11.30 11.48 11.15 0 0 0
14/03/2024
11.33
 7,674,300 11.48 11.51 11.24 0 0 0
13/03/2024
11.48
 7,641,800 11.18 11.48 11.15 0 0 0
12/03/2024
11.18
 7,979,800 11.18 11.30 11.15 0 0 0
11/03/2024
11.18
 11,033,100 11.21 11.36 11.12 0 0 0
08/03/2024
11.24
 22,061,000 11.63 11.66 11.24 0 0 0
07/03/2024
11.63
 9,134,900 11.69 11.69 11.57 0 0 0
06/03/2024
11.66
 7,445,700 11.72 11.87 11.60 0 0 0
05/03/2024
11.72
 12,293,300 11.84 11.84 11.66 0 0 0
04/03/2024
11.84
 15,039,300 12.02 12.06 11.78 0 0 0
01/03/2024
11.99
 14,281,200 11.99 12.06 11.81 0 0 0
29/02/2024
11.99
 30,155,900 12.09 12.24 11.90 0 0 0
28/02/2024
12.09
 25,599,800 11.63 12.09 11.54 0 0 0
27/02/2024
11.57
 15,268,600 11.57 11.66 11.39 0 0 0
26/02/2024
11.57
 8,201,000 11.51 11.66 11.45 0 0 0
23/02/2024
11.54
 43,600,000 11.84 12.15 11.54 0 0 0
22/02/2024
11.81
 15,643,700 11.78 11.93 11.60 0 0 0
21/02/2024
11.78
 31,792,400 11.33 11.78 11.21 0 0 0
20/02/2024
11.33
 9,312,600 11.33 11.39 11.27 0 0 0
19/02/2024
11.36
 8,778,700 11.42 11.45 11.27 0 0 0
16/02/2024
11.42
 14,361,000 11.42 11.51 11.36 0 0 0
15/02/2024
11.39
 25,897,300 11.27 11.57 11.24 0 0 0
07/02/2024
11.18
 14,675,200 10.94 11.24 10.94 0 0 0
06/02/2024
10.94
 9,956,100 11.03 11.09 10.94 0 0 0
05/02/2024
10.97
 18,712,100 10.57 11.03 10.57 0 0 0
02/02/2024
10.57
 9,172,100 10.82 10.85 10.57 0 0 0
01/02/2024
10.79
 5,055,900 10.79 10.91 10.76 0 0 0
31/01/2024
10.79
 8,855,600 11.15 11.15 10.76 0 0 0
30/01/2024
11.06
 7,021,600 10.97 11.15 10.97 0 0 0
29/01/2024
10.97
 2,947,500 11.06 11.12 10.97 0 0 0
26/01/2024
11.06
 3,898,400 11.00 11.18 10.97 0 0 0
25/01/2024
10.97
 5,630,100 11.06 11.06 10.97 0 0 0
24/01/2024
11.06
 9,177,000 11.21 11.21 11.03 0 0 0
23/01/2024
11.24
 9,420,200 11.27 11.36 11.18 0 0 0
22/01/2024
11.27
 8,796,900 11.24 11.30 11.15 0 0 0
19/01/2024
11.24
 5,649,500 11.15 11.27 11.12 0 0 0
18/01/2024
11.15
 5,369,000 11.09 11.15 11.00 0 0 0
17/01/2024
11.09
 7,453,000 11.21 11.30 11.09 0 0 0
16/01/2024
11.24
 9,333,300 11.00 11.24 11.00 0 0 0
15/01/2024
11.06
 6,963,100 11.33 11.36 11.06 0 0 0
12/01/2024
11.21
 18,899,600 11.09 11.36 10.97 0 0 0
11/01/2024
11.18
 18,114,600 11.18 11.48 11.09 0 0 0
10/01/2024
11.18
 24,216,600 10.76 11.24 10.73 0 0 0
09/01/2024
10.73
 10,503,800 10.88 10.91 10.70 0 0 0
08/01/2024
10.85
 10,132,200 11.00 11.00 10.76 0 0 0
05/01/2024
10.88
 11,024,500 10.82 10.97 10.73 0 0 0

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