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)
31/05/2024
12.71
 3,886,000 12.74 12.81 12.63 0 0 0
30/05/2024
12.74
 6,358,400 12.74 12.78 12.60 0 0 0
29/05/2024
12.74
 4,679,700 12.89 12.89 12.74 0 0 0
28/05/2024
12.85
 4,456,600 12.81 12.89 12.74 0 0 0
27/05/2024
12.74
 5,790,100 12.78 12.89 12.63 0 0 0
24/05/2024
12.78
 15,598,300 12.96 13.21 12.67 0 0 0
23/05/2024
13.17
 5,060,500 13.07 13.17 12.99 0 0 0
22/05/2024
13.07
 6,154,000 13.25 13.28 13.03 0 0 0
21/05/2024
13.21
 4,448,700 13.32 13.32 13.10 0 0 0
20/05/2024
13.28
 13,761,500 13.25 13.39 13.25 0 0 0
17/05/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
16/05/2024
13.21
 9,637,600 13.10 13.25 12.96 0 0 0
15/05/2024
12.92
 9,486,200 13.10 13.10 12.89 0 0 0
14/05/2024
12.96
 4,385,800 12.99 13.10 12.89 0 0 0
13/05/2024
12.96
 5,842,600 13.03 13.21 12.89 0 0 0
10/05/2024
13.03
 8,319,000 13.10 13.17 12.96 0 0 0
09/05/2024
13.07
 15,535,600 12.81 13.25 12.74 0 0 0
08/05/2024
12.78
 4,167,200 12.74 12.81 12.63 0 0 0
07/05/2024
12.78
 2,573,500 12.85 12.85 12.67 0 0 0
06/05/2024
12.81
 4,036,600 12.74 12.89 12.67 0 0 0
03/05/2024
12.60
 7,855,100 12.78 12.89 12.60 0 0 0
02/05/2024
12.71
 1,667,000 12.89 12.92 12.71 0 0 0
01/05/2024
12.96
 11,024,500 12.89 13.07 12.78 0 0 0
30/04/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
29/04/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
26/04/2024
12.89
 3,090,800 12.71 12.92 12.71 0 0 0
25/04/2024
12.92
 4,944,200 12.92 12.96 12.74 0 0 0
24/04/2024
12.96
 11,888,100 12.63 12.96 12.60 0 0 0
23/04/2024
12.42
 6,323,700 12.53 12.67 12.35 0 0 0
22/04/2024
12.60
 12,634,100 12.24 12.63 12.09 0 0 0
19/04/2024
11.95
 8,460,400 12.20 12.31 11.81 0 0 0
18/04/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
17/04/2024
12.24
 6,196,500 12.74 12.74 12.24 0 0 0
16/04/2024
12.67
 16,793,400 12.60 12.78 12.24 0 0 0
15/04/2024
12.60
 12,288,000 13.28 13.43 12.60 0 0 0
12/04/2024
13.46
 10,980,100 13.21 13.46 13.14 0 0 0
11/04/2024
13.21
 6,870,000 13.03 13.21 13.03 0 0 0
10/04/2024
13.21
 4,267,500 13.43 13.43 13.21 0 0 0
09/04/2024
13.39
 4,445,600 13.21 13.39 13.07 0 0 0
08/04/2024
13.14
 11,665,800 13.10 13.39 13.03 0 0 0
05/04/2024
13.10
 9,629,700 13.10 13.21 13.03 0 0 0
04/04/2024
13.25
 11,405,700 13.32 13.35 13.17 0 0 0
03/04/2024
13.32
 8,201,800 13.53 13.53 13.28 0 0 0
02/04/2024
13.57
 10,357,500 13.43 13.57 13.17 0 0 0
01/04/2024
13.50
 10,017,500 13.68 13.71 13.43 0 0 0
29/03/2024
13.75
 5,775,400 13.82 13.82 13.68 0 0 0
28/03/2024
13.75
 10,132,800 13.97 14.04 13.68 0 0 0
27/03/2024
13.82
 6,029,000 13.82 13.86 13.68 0 0 0
26/03/2024
13.79
 10,841,600 13.68 13.82 13.61 0 0 0
25/03/2024
13.68
 17,580,600 13.53 13.86 13.46 0 0 0
22/03/2024
13.50
 17,965,600 13.53 13.86 13.43 0 0 0
21/03/2024
13.50
 9,181,400 13.53 13.57 13.32 0 0 0
20/03/2024
13.39
 15,977,100 13.10 13.50 12.92 0 0 0
19/03/2024
13.10
 4,381,200 13.17 13.25 13.10 0 0 0
18/03/2024
13.17
 13,698,800 13.68 13.68 12.74 0 0 0
15/03/2024
13.53
 8,997,700 13.46 13.68 13.28 0 0 0
14/03/2024
13.50
 7,674,300 13.68 13.71 13.39 0 0 0
13/03/2024
13.68
 7,641,800 13.32 13.68 13.28 0 0 0
12/03/2024
13.32
 7,979,800 13.32 13.46 13.28 0 0 0
11/03/2024
13.32
 11,033,100 13.35 13.53 13.25 0 0 0
08/03/2024
13.39
 22,061,000 13.86 13.89 13.39 0 0 0
07/03/2024
13.86
 9,134,900 13.93 13.93 13.79 0 0 0
06/03/2024
13.89
 7,445,700 13.97 14.15 13.82 0 0 0
05/03/2024
13.97
 12,293,300 14.11 14.11 13.89 0 0 0
04/03/2024
14.11
 15,039,300 14.33 14.36 14.04 0 0 0
01/03/2024
14.29
 14,281,200 14.29 14.36 14.07 0 0 0
29/02/2024
14.29
 30,155,900 14.40 14.58 14.18 0 0 0
28/02/2024
14.40
 25,599,800 13.86 14.40 13.75 0 0 0
27/02/2024
13.79
 15,268,600 13.79 13.89 13.57 0 0 0
26/02/2024
13.79
 8,201,000 13.71 13.89 13.64 0 0 0
23/02/2024
13.75
 43,600,000 14.11 14.47 13.75 0 0 0
22/02/2024
14.07
 15,643,700 14.04 14.22 13.82 0 0 0
21/02/2024
14.04
 31,792,400 13.50 14.04 13.35 0 0 0
20/02/2024
13.50
 9,312,600 13.50 13.57 13.43 0 0 0
19/02/2024
13.53
 8,778,700 13.61 13.64 13.43 0 0 0
16/02/2024
13.61
 14,361,000 13.61 13.71 13.53 0 0 0
15/02/2024
13.57
 25,897,300 13.43 13.79 13.39 0 0 0
14/02/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
13/02/2024
10.08
 6,595,500 10.19 10.26 10.04 0 0 0
12/02/2024
11.59
 6,793,000 11.77 11.84 11.59 0 0 0
09/02/2024
12.89
 6,996,800 12.85 12.96 12.81 0 0 0
08/02/2024
12.78
 12,007,100 12.60 12.78 12.49 0 0 0
07/02/2024
13.32
 14,675,200 13.03 13.39 13.03 0 0 0
06/02/2024
13.03
 9,956,100 13.14 13.21 13.03 0 0 0
05/02/2024
13.07
 18,712,100 12.60 13.14 12.60 0 0 0
02/02/2024
12.60
 9,172,100 12.89 12.92 12.60 0 0 0
01/02/2024
12.85
 5,055,900 12.85 12.99 12.81 0 0 0
31/01/2024
12.85
 8,855,600 13.28 13.28 12.81 0 0 0
30/01/2024
13.17
 7,021,600 13.07 13.28 13.07 0 0 0
29/01/2024
13.07
 2,947,500 13.17 13.25 13.07 0 0 0
26/01/2024
13.17
 3,898,400 13.10 13.32 13.07 0 0 0
25/01/2024
13.07
 5,630,100 13.17 13.17 13.07 0 0 0
24/01/2024
13.17
 9,177,000 13.35 13.35 13.14 0 0 0
23/01/2024
13.39
 9,420,200 13.43 13.53 13.32 0 0 0
22/01/2024
13.43
 8,796,900 13.39 13.46 13.28 0 0 0
19/01/2024
13.39
 5,649,500 13.28 13.43 13.25 0 0 0
18/01/2024
13.28
 5,369,000 13.21 13.28 13.10 0 0 0
17/01/2024
13.21
 7,453,000 13.35 13.46 13.21 0 0 0
16/01/2024
13.39
 9,333,300 13.10 13.39 13.10 0 0 0
15/01/2024
13.17
 6,963,100 13.50 13.53 13.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |