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)
04/01/2024
10.82
 30,598,000 10.57 11.00 10.51 0 0 0
03/01/2024
10.54
 7,154,500 10.42 10.54 10.33 0 0 0
02/01/2024
10.45
 6,970,700 10.54 10.57 10.42 0 0 0
29/12/2023
10.51
 3,046,800 10.51 10.54 10.42 0 0 0
28/12/2023
10.45
 3,898,200 10.45 10.48 10.36 0 0 0
27/12/2023
10.48
 5,355,700 10.27 10.48 10.27 0 0 0
26/12/2023
10.27
 2,029,300 10.33 10.33 10.24 0 0 0
25/12/2023
10.30
 2,546,800 10.21 10.33 10.21 0 0 0
22/12/2023
10.21
 2,372,900 10.21 10.24 10.12 0 0 0
21/12/2023
10.21
 2,096,800 10.21 10.21 10.09 0 0 0
20/12/2023
10.21
 2,824,600 10.21 10.27 10.18 0 0 0
19/12/2023
10.27
 2,428,400 10.15 10.27 10.12 0 0 0
18/12/2023
10.21
 3,076,300 10.21 10.27 10.12 0 0 0
15/12/2023
10.24
 3,379,900 10.27 10.30 10.18 0 0 0
14/12/2023
10.21
 3,328,300 10.33 10.39 10.18 0 0 0
13/12/2023
10.27
 3,334,000 10.51 10.51 10.27 0 0 0
12/12/2023
10.48
 2,415,200 10.51 10.54 10.42 0 0 0
11/12/2023
10.48
 4,330,200 10.54 10.60 10.48 0 0 0
08/12/2023
10.54
 4,736,000 10.57 10.70 10.51 0 0 0
07/12/2023
10.60
 15,077,100 10.57 10.64 10.42 0 0 0
06/12/2023
10.54
 14,002,600 10.33 10.64 10.30 0 0 0
05/12/2023
10.30
 4,489,600 10.42 10.42 10.30 0 0 0
04/12/2023
10.39
 11,159,100 10.36 10.54 10.33 0 0 0
01/12/2023
10.33
 9,186,800 10.30 10.36 10.18 0 0 0
30/11/2023
10.27
 8,676,600 10.12 10.33 10.12 0 0 0
29/11/2023
10.18
 2,466,900 10.12 10.24 10.09 0 0 0
28/11/2023
10.12
 2,505,600 10.06 10.18 9.97 0 0 0
27/11/2023
10.06
 3,113,700 10.24 10.27 10.06 0 0 0
24/11/2023
10.27
 3,548,100 10.30 10.30 10.12 0 0 0
23/11/2023
10.27
 6,954,700 10.39 10.51 10.27 0 0 0
22/11/2023
10.33
 2,304,200 10.30 10.39 10.27 0 0 0
21/11/2023
10.30
 2,615,500 10.39 10.51 10.27 0 0 0
20/11/2023
10.39
 4,721,200 10.09 10.51 10.06 0 0 0
17/11/2023
10.27
 7,432,100 10.57 10.67 10.21 0 0 0
16/11/2023
10.57
 5,219,100 10.64 10.64 10.42 0 0 0
15/11/2023
10.70
 9,714,000 10.54 10.82 10.51 0 0 0
14/11/2023
10.51
 12,503,700 10.57 10.79 10.42 0 0 0
13/11/2023
10.42
 4,233,300 10.27 10.42 10.21 0 0 0
10/11/2023
10.27
 5,916,200 10.27 10.45 10.21 0 0 0
09/11/2023
10.33
 5,483,600 10.48 10.54 10.30 0 0 0
08/11/2023
10.42
 8,610,200 10.00 10.57 9.97 0 0 0
07/11/2023
10.00
 3,707,700 9.97 10.12 9.94 0 0 0
06/11/2023
10.03
 4,380,500 9.94 10.12 9.79 0 0 0
03/11/2023
9.70
 5,735,600 10.03 10.06 9.70 0 0 0
02/11/2023
9.91
 7,603,800 9.70 10.09 9.70 0 0 0
01/11/2023
9.55
 3,183,400 9.64 9.64 9.43 0 0 0
31/10/2023
9.55
 2,935,200 9.73 9.73 9.55 0 0 0
30/10/2023
9.67
 4,288,500 9.79 9.88 9.67 0 0 0
27/10/2023
9.79
 2,254,000 9.67 9.85 9.61 0 0 0
26/10/2023
9.67
 6,938,900 9.91 10.03 9.46 0 0 0
25/10/2023
10.12
 4,184,700 10.15 10.21 10.03 0 0 0
24/10/2023
10.15
 4,260,800 9.97 10.18 9.94 0 0 0
23/10/2023
9.94
 4,555,200 9.97 10.12 9.88 0 0 0
20/10/2023
9.97
 2,685,900 9.73 10.00 9.73 0 0 0
19/10/2023
9.76
 2,472,900 9.82 9.85 9.70 0 0 0
18/10/2023
9.82
 5,437,800 10.00 10.03 9.64 0 0 0
17/10/2023
9.97
 3,429,200 10.15 10.24 9.97 0 0 0
16/10/2023
10.15
 4,724,900 10.39 10.39 10.12 0 0 0
13/10/2023
10.42
 7,508,500 10.27 10.48 10.24 0 0 0
12/10/2023
10.39
 5,222,800 10.18 10.39 10.12 0 0 0
11/10/2023
10.12
 3,217,900 10.15 10.18 10.06 0 0 0
10/10/2023
10.12
 4,293,100 10.27 10.27 10.12 0 0 0
09/10/2023
10.18
 4,907,100 10.15 10.30 10.09 0 0 0
06/10/2023
10.15
 4,441,500 10.00 10.18 9.97 0 0 0
05/10/2023
10.00
 3,336,200 10.21 10.21 9.97 0 0 0
04/10/2023
10.03
 3,541,500 9.97 10.27 9.97 0 0 0
03/10/2023
10.09
 7,810,600 10.51 10.51 10.09 0 0 0
02/10/2023
10.57
 4,168,100 10.79 10.82 10.57 0 0 0
29/09/2023
10.79
 3,984,200 10.91 10.94 10.76 0 0 0
28/09/2023
10.91
 6,388,200 10.76 10.94 10.42 0 0 0
27/09/2023
10.76
 5,750,800 10.70 10.79 10.51 0 0 0
26/09/2023
10.70
 7,202,100 10.88 11.03 10.70 0 0 0
25/09/2023
10.88
 6,148,800 11.21 11.30 10.88 0 0 0
22/09/2023
11.21
 8,917,400 11.39 11.45 11.09 0 0 0
21/09/2023
11.51
 5,544,300 11.78 11.81 11.51 0 0 0
20/09/2023
11.78
 14,284,100 11.45 11.84 11.39 0 0 0
19/09/2023
11.51
 6,063,000 11.36 11.54 11.33 0 0 0
18/09/2023
11.45
 5,313,200 11.60 11.60 11.36 0 0 0
15/09/2023
11.60
 4,832,500 11.60 11.66 11.51 0 0 0
14/09/2023
11.48
 5,652,300 11.63 11.78 11.48 0 0 0
13/09/2023
11.63
 5,524,300 11.63 11.69 11.45 0 0 0
12/09/2023
11.60
 9,025,800 11.45 11.60 11.36 0 0 0
11/09/2023
11.45
 10,189,800 11.78 11.84 11.42 0 0 0
08/09/2023
11.72
 6,024,300 11.87 11.90 11.72 0 0 0
07/09/2023
11.87
 16,379,000 11.96 12.15 11.81 0 0 0
06/09/2023
11.93
 11,948,100 11.87 11.93 11.57 0 0 0
05/09/2023
11.87
 9,227,200 11.90 11.99 11.84 0 0 0
31/08/2023
11.84
 5,939,500 11.87 11.90 11.69 0 0 0
30/08/2023
11.81
 21,992,900 11.48 11.81 11.48 0 0 0
29/08/2023
11.48
 6,935,300 11.48 11.54 11.39 0 0 0
28/08/2023
11.48
 7,206,500 11.45 11.51 11.36 0 0 0
25/08/2023
11.39
 3,737,000 11.30 11.39 11.24 0 0 0
24/08/2023
11.36
 10,067,900 11.18 11.42 11.09 0 0 0
23/08/2023
11.18
 5,560,400 11.27 11.27 11.09 0 0 0
22/08/2023
11.21
 4,103,300 11.12 11.24 11.00 0 0 0
21/08/2023
11.18
 8,195,100 11.06 11.24 10.91 0 0 0
18/08/2023
10.94
 11,563,300 11.33 11.36 10.88 0 0 0
17/08/2023
11.39
 5,848,800 11.54 11.57 11.36 0 0 0
16/08/2023
11.54
 8,494,700 11.48 11.57 11.36 0 0 0
15/08/2023
11.48
 12,072,000 11.30 11.57 11.21 0 0 0

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