VN-INDEX 1.677,33 +9,70/+0,58% |
HNX-INDEX 277,55 +1,76/+0,64% |
UPCOM-INDEX 109,68 +0,84/+0,77% |
VN30 1.855,54 +6,49/+0,35% |
HNX30 615,37 +6,20/+1,02%
27 Tháng Tám 2025 12:37:56 CH - Mở cửa
Ngân Hàng TMCP Tiên Phong
(TPB : HOSE)
|
|
Ngày
|
Thay đổi
|
Mở cửa
|
Cao nhất
|
Thấp nhất
|
Đóng cửa
|
Trung bình
|
Đóng cửa ĐC
|
Khối lượng
|
|
27/08/2025
|
-0,35/-1,67%
|
21,30
|
21,65
|
20,40
|
20,60
|
20,93
|
20,60
|
33.155.800
|
|
26/08/2025
|
+0,85/+4,23%
|
19,50
|
21,05
|
19,30
|
20,95
|
20,10
|
20,95
|
49.728.803
|
|
25/08/2025
|
-1,50/-6,94%
|
21,60
|
21,80
|
20,10
|
20,10
|
20,40
|
20,10
|
59.687.202
|
|
22/08/2025
|
-0,45/-2,04%
|
22,00
|
22,80
|
20,55
|
21,60
|
21,67
|
21,60
|
80.694.300
|
|
21/08/2025
|
+1,40/+6,78%
|
21,00
|
22,05
|
20,65
|
22,05
|
21,87
|
22,05
|
115.719.701
|
|
20/08/2025
|
-0,60/-2,82%
|
21,50
|
21,55
|
19,80
|
20,65
|
20,64
|
20,65
|
58.556.903
|
|
19/08/2025
|
+1,10/+5,46%
|
20,30
|
21,25
|
20,15
|
21,25
|
20,65
|
21,25
|
70.595.805
|
|
18/08/2025
|
+0,65/+3,33%
|
19,50
|
20,60
|
19,25
|
20,15
|
19,90
|
20,15
|
50.781.002
|
|
15/08/2025
|
-0,30/-1,52%
|
20,05
|
20,05
|
19,20
|
19,50
|
19,47
|
19,50
|
44.703.504
|
|
14/08/2025
|
+0,65/+3,39%
|
19,15
|
20,35
|
19,15
|
19,80
|
19,87
|
19,80
|
71.835.801
|
|
13/08/2025
|
-0,05/-0,26%
|
19,20
|
19,50
|
18,55
|
19,15
|
18,95
|
19,15
|
44.570.301
|
|
12/08/2025
|
-0,35/-1,79%
|
19,70
|
19,80
|
18,95
|
19,20
|
19,20
|
19,20
|
42.623.401
|
|
11/08/2025
|
+0,20/+1,03%
|
19,40
|
19,70
|
18,85
|
19,55
|
19,37
|
19,55
|
61.776.301
|
|
08/08/2025
|
-0,10/-0,51%
|
19,75
|
20,10
|
19,10
|
19,35
|
19,57
|
19,35
|
43.594.800
|
|
07/08/2025
|
+1,25/+6,87%
|
18,35
|
19,45
|
18,00
|
19,45
|
18,90
|
19,45
|
75.384.605
|
|
06/08/2025
|
+0,60/+3,41%
|
18,10
|
18,80
|
17,80
|
18,20
|
18,29
|
18,20
|
52.729.600
|
|
05/08/2025
|
+0,85/+5,07%
|
17,45
|
17,90
|
16,85
|
17,60
|
17,78
|
17,60
|
101.148.703
|
|
04/08/2025
|
+1,05/+6,69%
|
15,50
|
16,75
|
15,50
|
16,75
|
16,31
|
16,75
|
58.230.502
|
|
01/08/2025
|
0,00 / 0,00%
|
15,70
|
15,75
|
15,35
|
15,70
|
15,57
|
15,70
|
21.634.501
|
|
31/07/2025
|
-0,20/-1,26%
|
16,05
|
16,10
|
15,45
|
15,70
|
15,66
|
15,70
|
19.584.201
|
|
|
|
|
|
|
|