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)
25/08/2023
13.57
 3,737,000 13.46 13.57 13.39 0 0 0
24/08/2023
13.53
 10,067,900 13.32 13.61 13.21 0 0 0
23/08/2023
13.32
 5,560,400 13.43 13.43 13.21 0 0 0
22/08/2023
13.35
 4,103,300 13.25 13.39 13.10 0 0 0
21/08/2023
13.32
 8,195,100 13.17 13.39 12.99 0 0 0
18/08/2023
13.03
 11,563,300 13.50 13.53 12.96 0 0 0
17/08/2023
13.57
 5,848,800 13.75 13.79 13.53 0 0 0
16/08/2023
13.75
 8,494,700 13.68 13.79 13.53 0 0 0
15/08/2023
13.68
 12,072,000 13.46 13.79 13.35 0 0 0
14/08/2023
13.43
 5,485,400 13.43 13.46 13.32 0 0 0
11/08/2023
13.43
 5,338,000 13.35 13.43 13.14 0 0 0
10/08/2023
13.32
 5,798,400 13.57 13.61 13.28 0 0 0
09/08/2023
13.57
 5,495,600 13.71 13.75 13.50 0 0 0
08/08/2023
13.68
 6,314,100 13.97 13.97 13.64 0 0 0
07/08/2023
13.89
 17,746,100 13.68 14.00 13.64 0 0 0
04/08/2023
13.64
 12,267,000 13.39 13.68 13.28 0 0 0
03/08/2023
13.28
 6,907,200 13.61 13.68 13.25 0 0 0
02/08/2023
13.61
 6,633,500 13.50 13.68 13.46 0 0 0
01/08/2023
13.53
 14,475,300 13.53 13.86 13.50 0 0 0
31/07/2023
13.50
 5,197,200 13.43 13.57 13.39 0 0 0
28/07/2023
13.46
 7,177,700 13.32 13.53 13.28 0 0 0
27/07/2023
13.35
 6,659,700 13.53 13.57 13.25 0 0 0
26/07/2023
13.53
 6,632,400 13.68 13.68 13.46 0 0 0
25/07/2023
13.68
 13,353,600 13.43 13.86 13.39 0 0 0
24/07/2023
13.43
 7,040,500 13.46 13.53 13.28 0 0 0
21/07/2023
13.50
 9,105,000 13.46 13.64 13.39 0 0 0
20/07/2023
13.53
 11,167,500 13.46 13.53 13.25 0 0 0
19/07/2023
13.46
 9,348,200 13.68 13.75 13.43 0 0 0
18/07/2023
13.64
 24,802,600 13.14 13.64 13.10 0 0 0
17/07/2023
13.14
 4,226,300 13.07 13.14 13.03 0 0 0
14/07/2023
13.07
 3,857,600 13.14 13.17 12.99 0 0 0
13/07/2023
13.14
 4,690,600 13.10 13.17 13.03 0 0 0
12/07/2023
13.07
 3,904,900 13.25 13.25 13.07 0 0 0
11/07/2023
13.17
 8,860,800 13.17 13.39 13.10 0 0 0
10/07/2023
13.10
 5,894,900 13.03 13.14 12.96 0 0 0
07/07/2023
12.99
 4,757,800 12.99 13.10 12.92 0 0 0
06/07/2023
13.10
 4,455,200 13.03 13.10 12.96 0 0 0
05/07/2023
13.03
 3,935,100 13.10 13.14 13.03 0 0 0
04/07/2023
13.07
 1,808,300 13.10 13.14 13.03 0 0 0
03/07/2023
13.07
 2,903,600 13.14 13.14 12.99 0 0 0
30/06/2023
12.96
 2,644,200 13.03 13.07 12.96 0 0 0
29/06/2023
13.03
 3,935,500 13.32 13.32 13.03 0 0 0
28/06/2023
13.28
 3,332,900 13.25 13.28 13.17 0 0 0
27/06/2023
13.25
 2,754,100 13.28 13.32 13.14 0 0 0
26/06/2023
13.28
 3,352,300 13.35 13.43 13.14 0 0 0
23/06/2023
13.32
 6,148,700 13.28 13.43 13.21 0 0 0
22/06/2023
13.25
 5,292,600 13.39 13.50 13.25 0 0 0
21/06/2023
13.25
 4,232,500 13.17 13.25 13.14 0 0 0
20/06/2023
13.14
 2,285,700 13.17 13.21 13.07 0 0 0
19/06/2023
13.17
 1,542,700 13.14 13.17 13.03 0 0 0
16/06/2023
13.10
 4,859,900 13.07 13.25 13.07 0 0 0
15/06/2023
13.07
 2,761,300 13.10 13.10 12.99 0 0 0
14/06/2023
13.07
 3,719,300 13.10 13.28 13.07 0 0 0
13/06/2023
13.07
 3,059,200 13.32 13.32 13.07 0 0 0
12/06/2023
13.25
 2,665,800 13.50 13.50 13.14 0 0 0
09/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3919 (Volume + 39.19%, Ratio=0.39)
09/06/2023
13.43
 7,729,200 13.46 13.68 13.32 0 0 0
08/06/2023
13.24
 7,731,800 13.63 13.63 13.24 0 0 0
07/06/2023
13.58
 9,305,100 13.45 13.63 13.32 0 0 0
06/06/2023
13.34
 10,016,600 13.50 13.63 13.21 0 0 0
05/06/2023
13.50
 9,601,600 14.22 14.22 13.45 0 0 0
02/06/2023
13.60
 12,079,200 13.32 13.89 13.32 0 0 0
01/06/2023
13.52
 13,565,100 13.09 13.52 12.93 0 0 0
31/05/2023
12.93
 11,085,500 12.65 13.03 12.54 0 0 0
30/05/2023
12.46
 2,890,900 12.70 12.70 12.36 0 0 0
29/05/2023
12.57
 6,814,100 12.39 12.65 12.26 0 0 0
26/05/2023
12.23
 1,359,200 12.26 12.26 12.10 0 0 0
25/05/2023
12.10
 987,500 12.21 12.26 12.05 0 0 0
24/05/2023
12.15
 1,902,400 12.36 12.39 12.15 0 0 0
23/05/2023
12.26
 4,100,800 12.26 12.46 12.26 0 0 0
22/05/2023
12.31
 4,990,900 12.34 12.41 12.15 0 0 0
19/05/2023
12.13
 1,117,100 12.21 12.21 12.00 0 0 0
18/05/2023
12.10
 1,265,800 12.05 12.26 12.05 0 0 0
17/05/2023
12.03
 1,959,500 12.36 12.39 12.03 0 0 0
16/05/2023
12.34
 1,726,700 12.36 12.39 12.21 0 0 0
15/05/2023
12.36
 10,104,400 12.21 12.52 12.15 0 0 0
12/05/2023
12.18
 1,785,000 12.23 12.23 12.08 0 0 0
11/05/2023
12.21
 1,383,100 12.31 12.34 12.10 0 0 0
10/05/2023
12.28
 4,225,700 12.21 12.36 12.05 0 0 0
09/05/2023
12.18
 3,221,000 12.03 12.26 12.03 0 0 0
08/05/2023
12.03
 2,833,900 12.05 12.18 11.92 0 0 0
05/05/2023
12.08
 2,076,700 12.15 12.26 11.92 0 0 0
04/05/2023
12.21
 1,873,800 12.31 12.31 12.13 0 0 0
03/05/2023
12.10
 2,869,100 12.31 12.44 12.10 0 0 0
02/05/2023
12.41
 5,938,200 12.41 12.41 12.18 0 0 0
01/05/2023
11.66
 7,503,200 11.38 11.79 11.30 0 0 0
28/04/2023
12.31
 8,037,300 11.92 12.31 11.90 0 0 0
27/04/2023
11.92
 1,874,500 11.95 12.03 11.87 0 0 0
26/04/2023
11.90
 4,375,100 11.71 11.97 11.64 0 0 0
25/04/2023
11.77
 1,385,200 11.82 11.84 11.69 0 0 0
24/04/2023
11.82
 4,773,400 11.64 11.92 11.64 0 0 0
21/04/2023
11.66
 2,604,800 11.59 11.92 11.59 0 0 0
20/04/2023
11.59
 951,600 11.56 11.69 11.51 0 0 0
19/04/2023
11.56
 1,858,000 11.79 11.90 11.56 0 0 0
18/04/2023
11.79
 1,700,400 11.79 12.05 11.69 0 0 0
17/04/2023
11.90
 1,630,000 12.00 12.00 11.79 0 0 0
14/04/2023
12.00
 7,235,100 12.00 12.31 12.00 0 0 0
13/04/2023
12.00
 2,530,900 12.10 12.10 11.95 0 0 0
12/04/2023
11.95
 3,844,200 11.95 12.05 11.84 0 0 0
11/04/2023
11.95
 2,703,300 11.87 12.03 11.71 0 0 0
10/04/2023
11.95
 7,616,400 12.05 12.15 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |