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)
14/08/2023
11.27
 5,485,400 11.27 11.30 11.18 0 0 0
11/08/2023
11.27
 5,338,000 11.21 11.27 11.03 0 0 0
10/08/2023
11.18
 5,798,400 11.39 11.42 11.15 0 0 0
09/08/2023
11.39
 5,495,600 11.51 11.54 11.33 0 0 0
08/08/2023
11.48
 6,314,100 11.72 11.72 11.45 0 0 0
07/08/2023
11.66
 17,746,100 11.48 11.75 11.45 0 0 0
04/08/2023
11.45
 12,267,000 11.24 11.48 11.15 0 0 0
03/08/2023
11.15
 6,907,200 11.42 11.48 11.12 0 0 0
02/08/2023
11.42
 6,633,500 11.33 11.48 11.30 0 0 0
01/08/2023
11.36
 14,475,300 11.36 11.63 11.33 0 0 0
31/07/2023
11.33
 5,197,200 11.27 11.39 11.24 0 0 0
28/07/2023
11.30
 7,177,700 11.18 11.36 11.15 0 0 0
27/07/2023
11.21
 6,659,700 11.36 11.39 11.12 0 0 0
26/07/2023
11.36
 6,632,400 11.48 11.48 11.30 0 0 0
25/07/2023
11.48
 13,353,600 11.27 11.63 11.24 0 0 0
24/07/2023
11.27
 7,040,500 11.30 11.36 11.15 0 0 0
21/07/2023
11.33
 9,105,000 11.30 11.45 11.24 0 0 0
20/07/2023
11.36
 11,167,500 11.30 11.36 11.12 0 0 0
19/07/2023
11.30
 9,348,200 11.48 11.54 11.27 0 0 0
18/07/2023
11.45
 24,802,600 11.03 11.45 11.00 0 0 0
17/07/2023
11.03
 4,226,300 10.97 11.03 10.94 0 0 0
14/07/2023
10.97
 3,857,600 11.03 11.06 10.91 0 0 0
13/07/2023
11.03
 4,690,600 11.00 11.06 10.94 0 0 0
12/07/2023
10.97
 3,904,900 11.12 11.12 10.97 0 0 0
11/07/2023
11.06
 8,860,800 11.06 11.24 11.00 0 0 0
10/07/2023
11.00
 5,894,900 10.94 11.03 10.88 0 0 0
07/07/2023
10.91
 4,757,800 10.91 11.00 10.85 0 0 0
06/07/2023
11.00
 4,455,200 10.94 11.00 10.88 0 0 0
05/07/2023
10.94
 3,935,100 11.00 11.03 10.94 0 0 0
04/07/2023
10.97
 1,808,300 11.00 11.03 10.94 0 0 0
03/07/2023
10.97
 2,903,600 11.03 11.03 10.91 0 0 0
30/06/2023
10.88
 2,644,200 10.94 10.97 10.88 0 0 0
29/06/2023
10.94
 3,935,500 11.18 11.18 10.94 0 0 0
28/06/2023
11.15
 3,332,900 11.12 11.15 11.06 0 0 0
27/06/2023
11.12
 2,754,100 11.15 11.18 11.03 0 0 0
26/06/2023
11.15
 3,352,300 11.21 11.27 11.03 0 0 0
23/06/2023
11.18
 6,148,700 11.15 11.27 11.09 0 0 0
22/06/2023
11.12
 5,292,600 11.24 11.33 11.12 0 0 0
21/06/2023
11.12
 4,232,500 11.06 11.12 11.03 0 0 0
20/06/2023
11.03
 2,285,700 11.06 11.09 10.97 0 0 0
19/06/2023
11.06
 1,542,700 11.03 11.06 10.94 0 0 0
16/06/2023
11.00
 4,859,900 10.97 11.12 10.97 0 0 0
15/06/2023
10.97
 2,761,300 11.00 11.00 10.91 0 0 0
14/06/2023
10.97
 3,719,300 11.00 11.15 10.97 0 0 0
13/06/2023
10.97
 3,059,200 11.18 11.18 10.97 0 0 0
12/06/2023
11.12
 2,665,800 11.33 11.33 11.03 0 0 0
09/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3919 (Volume + 39.19%, Ratio=0.39)
09/06/2023
11.27
 7,729,200 11.30 11.48 11.18 0 0 0
08/06/2023
11.11
 7,731,800 11.44 11.44 11.11 0 0 0
07/06/2023
11.40
 9,305,100 11.29 11.44 11.18 0 0 0
06/06/2023
11.20
 10,016,600 11.33 11.44 11.09 0 0 0
05/06/2023
11.33
 9,601,600 11.94 11.94 11.29 0 0 0
02/06/2023
11.42
 12,079,200 11.18 11.66 11.18 0 0 0
01/06/2023
11.35
 13,565,100 10.98 11.35 10.85 0 0 0
31/05/2023
10.85
 11,085,500 10.61 10.94 10.53 0 0 0
30/05/2023
10.46
 2,890,900 10.66 10.66 10.38 0 0 0
29/05/2023
10.55
 6,814,100 10.40 10.61 10.29 0 0 0
26/05/2023
10.27
 1,359,200 10.29 10.29 10.16 0 0 0
25/05/2023
10.16
 987,500 10.25 10.29 10.12 0 0 0
24/05/2023
10.20
 1,902,400 10.38 10.40 10.20 0 0 0
23/05/2023
10.29
 4,100,800 10.29 10.46 10.29 0 0 0
22/05/2023
10.33
 4,990,900 10.35 10.42 10.20 0 0 0
19/05/2023
10.18
 1,117,100 10.25 10.25 10.07 0 0 0
18/05/2023
10.16
 1,265,800 10.12 10.29 10.12 0 0 0
17/05/2023
10.09
 1,959,500 10.38 10.40 10.09 0 0 0
16/05/2023
10.35
 1,726,700 10.38 10.40 10.25 0 0 0
15/05/2023
10.38
 10,104,400 10.25 10.51 10.20 0 0 0
12/05/2023
10.22
 1,785,000 10.27 10.27 10.14 0 0 0
11/05/2023
10.25
 1,383,100 10.33 10.35 10.16 0 0 0
10/05/2023
10.31
 4,225,700 10.25 10.38 10.12 0 0 0
09/05/2023
10.22
 3,221,000 10.09 10.29 10.09 0 0 0
08/05/2023
10.09
 2,833,900 10.12 10.22 10.01 0 0 0
05/05/2023
10.14
 2,076,700 10.20 10.29 10.01 0 0 0
04/05/2023
10.25
 1,873,800 10.33 10.33 10.18 0 0 0
28/04/2023
10.33
 8,037,300 10.01 10.33 9.98 0 0 0
27/04/2023
10.01
 1,874,500 10.03 10.09 9.96 0 0 0
26/04/2023
9.98
 4,375,100 9.83 10.05 9.77 0 0 0
25/04/2023
9.88
 1,385,200 9.92 9.94 9.81 0 0 0
24/04/2023
9.92
 4,773,400 9.77 10.01 9.77 0 0 0
21/04/2023
9.79
 2,604,800 9.72 10.01 9.72 0 0 0
20/04/2023
9.72
 951,600 9.70 9.81 9.66 0 0 0
19/04/2023
9.70
 1,858,000 9.90 9.98 9.70 0 0 0
18/04/2023
9.90
 1,700,400 9.90 10.12 9.81 0 0 0
17/04/2023
9.98
 1,630,000 10.07 10.07 9.90 0 0 0
14/04/2023
10.07
 7,235,100 10.07 10.33 10.07 0 0 0
13/04/2023
10.07
 2,530,900 10.16 10.16 10.03 0 0 0
12/04/2023
10.03
 3,844,200 10.03 10.12 9.94 0 0 0
11/04/2023
10.03
 2,703,300 9.96 10.09 9.83 0 0 0
10/04/2023
10.03
 7,616,400 10.12 10.20 9.90 0 0 0
07/04/2023
10.03
 4,469,000 9.94 10.12 9.92 0 0 0
06/04/2023
10.03
 10,310,100 9.85 10.14 9.81 0 0 0
05/04/2023
9.85
 5,448,700 9.83 9.88 9.68 0 0 0
04/04/2023
9.81
 3,619,400 9.94 9.94 9.75 0 0 0
03/04/2023
9.88
 8,217,100 9.77 9.90 9.66 0 0 0
31/03/2023
9.64
 2,386,600 9.59 9.68 9.59 0 0 0
30/03/2023
9.62
 2,720,800 9.55 9.64 9.51 0 0 0
29/03/2023
9.51
 1,440,900 9.55 9.55 9.44 0 0 0
28/03/2023
9.49
 2,007,700 9.55 9.64 9.49 0 0 0
27/03/2023
9.51
 2,416,500 9.57 9.66 9.51 0 0 0
24/03/2023
9.55
 2,492,900 9.57 9.64 9.51 0 0 0
23/03/2023
9.57
 2,586,700 9.46 9.62 9.42 0 0 0

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