Ngân hàng TMCP Tiên Phong (tpb)

16.25
0.20
(1.25%)
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
(2024-10-21) 		-1.45 -8.29% 344,431,200 46,458 0.6
15.60
17.65
16.05
2 tháng
(2024-09-23) 		0.80 5.25% 868,358,200 19,090,758 323.0
15.25
17.90
16.05
3 tháng
(2024-08-22) 		1.05 7% 1,076,975,500 37,367,958 651.8
14.67
17.90
16.05
6 tháng
(2024-05-24) 		1.66 11.51% 1,682,599,700 31,311,038 549.2
14
17.90
16.05
12 tháng
(2023-11-27) 		2.55 18.88% 2,839,459,600 3,350,279 31.0
13.46
17.90
16.05
24 tháng
(2022-12-01) 		4.61 40.24% 4,329,620,900 -19,430,190 -405.7
11
17.90
16.05
36 tháng
(2021-12-06) 		-2.23 -12.19% 5,294,350,000 -10,756,160 -55.0
10.16
22.57
16.05
60 tháng
(2019-12-17) 		9.37 140.12% 6,674,744,170 20,227,840 1,098.8
5.16
22.57
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
16.25
 6,027,200 16.15 16.25 16.05 117,500 48,230 1.1
20/11/2024
16.05
 11,375,300 15.70 16.35 15.70 16,040 62,622 -0.7
19/11/2024
15.80
 9,959,400 15.95 16.05 15.80 0 68,540 -1.1
18/11/2024
16
 16,208,300 15.60 16.10 15.55 0 163,540 -2.6
15/11/2024
15.60
 16,220,400 15.60 15.75 15.50 0 16,040 -0.3
14/11/2024
15.75
 10,651,400 16.05 16.30 15.75 3,600 1,500 0.0
13/11/2024
16.15
 17,328,900 16.05 16.20 15.70 24,400 21,440 0.1
12/11/2024
16.10
 9,278,100 16.30 16.30 16.05 82,300 0 1.3
11/11/2024
16.20
 30,694,100 16.60 16.65 16 1,400 3,600 -0.0
08/11/2024
16.65
 8,665,200 16.90 16.90 16.55 51,900 24,400 0.5
07/11/2024
16.80
 6,837,000 17.05 17.05 16.75 241,300 82,200 2.7
06/11/2024
16.95
 12,037,400 16.70 17.05 16.55 0 0 0
05/11/2024
16.55
 9,258,300 16.55 16.70 16.50 2,900 51,900 -0.8
04/11/2024
16.55
 27,011,700 17.05 17.10 16.50 5,900 241,300 -3.9
01/11/2024
17.05
 13,064,000 17.20 17.30 17.05 22,200 35,500 -0.2
31/10/2024
17.30
 19,905,800 17.15 17.55 17.05 3,600 2,900 0.0
30/10/2024
17.25
 11,117,800 17.15 17.25 17 156,700 5,900 2.6
29/10/2024
17.10
 9,762,400 17.25 17.35 17.10 862,700 22,200 14.5
28/10/2024
17.20
 7,919,600 17.05 17.20 17.05 122,400 3,700 2.0
25/10/2024
17.05
 16,901,500 17.15 17.30 17 1,734,300 156,700 27.1
24/10/2024
17.05
 18,317,600 17.75 17.85 17.05 0 862,800 -15.1
23/10/2024
17.65
 18,002,200 17.35 17.75 17.20 276,400 122,400 2.7
22/10/2024
17.30
 31,041,200 17.40 17.80 17.15 117,500 1,734,300 -28.2
21/10/2024
17.50
 12,873,600 17.65 17.80 17.50 4,400 0 0.1
18/10/2024
17.80
 29,518,000 18 18.10 17.75 504,100 276,400 4.1
17/10/2024
17.90
 22,478,600 17.55 17.95 17.30 0 117,500 -2.1
16/10/2024
17.50
 8,606,300 17.40 17.55 17.35 1,274,900 4,400 22.2
15/10/2024
17.45
 14,881,000 17.60 17.80 17.40 640,200 504,100 2.4
14/10/2024
17.45
 13,859,900 17.60 17.70 17.35 1,621,100 0 28.3
11/10/2024
17.50
 13,142,400 17.45 17.50 17.25 8,900 128,900 -2.1
10/10/2024
17.45
 34,471,200 17.80 18.05 17.40 935,600 26,300 16.2
09/10/2024
17.60
 15,086,300 17.60 17.70 17.40 381,700 0 6.7
08/10/2024
17.55
 32,029,800 17.70 18.10 17.55 1,622,400 45,800 27.9
07/10/2024
17.50
 16,722,300 17.45 17.60 17.25 32,300 935,600 -15.6
04/10/2024
17.25
 20,462,400 17.70 17.70 17.20 2,262,600 381,700 33.3
03/10/2024
17.50
 51,532,500 17.60 18.10 17.35 346,200 1,622,200 -22.7
02/10/2024
17.50
 33,118,600 17.25 17.60 17.05 1,438,700 32,400 24.2
01/10/2024
17.10
 30,044,700 17.20 17.40 16.95 2,015,700 2,262,600 -4.1
30/09/2024
17.20
 37,862,000 16.90 17.45 16.85 293,200 346,200 -1.0
27/09/2024
16.90
 60,281,900 17 17.20 16.60 8,190,000 2,538,600 96.1
26/09/2024
16.65
 60,820,600 15.70 16.65 15.55 9,923,200 2,015,700 126.6
25/09/2024
15.60
 11,738,000 15.50 15.65 15.45 1,305,100 268,200 16.2
24/09/2024
15.40
 5,340,600 15.30 15.40 15.15 157,500 1,890,300 -26.4
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
23/09/2024
15.25
 11,929,900 15.30 15.60 15.25 400,700 912,900 -7.9
20/09/2024
15.08
 24,874,500 15.29 15.42 15.04 452,200 378,900 1.3
19/09/2024
15.21
 15,194,500 15.25 15.42 15.21 897,000 517,400 7.0
18/09/2024
15.21
 15,982,800 15.21 15.33 15.04 2,891,700 23,400 52.4
17/09/2024
15.13
 4,889,100 15 15.13 14.92 1,206,800 28,500 21.2
16/09/2024
15
 14,297,700 15.13 15.29 14.92 1,845,500 567,100 23.1
13/09/2024
15.13
 6,112,700 15.17 15.21 15.04 2,762,300 617,300 38.9
12/09/2024
15.13
 28,878,900 15 15.29 14.92 2,349,900 1,676,000 12.3
11/09/2024
14.88
 3,935,400 14.92 14.96 14.75 1,055,000 193,000 15.4
10/09/2024
14.83
 16,886,000 14.75 15.04 14.75 1,829,600 1,258,200 10.3
09/09/2024
14.67
 3,032,800 14.71 14.79 14.63 0 0 0
06/09/2024
14.75
 7,407,100 14.71 14.92 14.63 3,102,300 20,200 54.7
05/09/2024
14.67
 4,864,500 14.79 14.83 14.63 1,202,000 34,200 20.6
04/09/2024
14.71
 7,585,400 14.67 14.79 14.58 186,800 191,500 -0.1
30/08/2024
14.92
 6,996,800 14.88 15 14.83 1,040,300 0 18.6
29/08/2024
14.88
 7,339,300 14.79 15.04 14.79 1,081,100 20,400 19.0
28/08/2024
14.79
 8,033,600 14.83 15 14.75 81,500 95,000 -0.2
27/08/2024
14.79
 4,463,800 14.83 14.92 14.75 65,700 39,900 0.5
26/08/2024
14.83
 11,809,400 14.92 15.17 14.83 49,900 161,200 -2.0
23/08/2024
14.92
 8,048,000 15 15 14.75 1,149,700 32,400 19.9
22/08/2024
15
 7,985,000 15 15.17 14.92 1,037,700 155,200 15.8
21/08/2024
14.92
 16,727,200 14.63 14.92 14.58 131,600 329,500 -3.5
20/08/2024
14.63
 8,885,500 14.58 14.75 14.58 1,040,100 36,200 17.7
19/08/2024
14.58
 8,330,100 14.58 14.71 14.46 99,200 65,500 0.6
16/08/2024
14.58
 8,172,700 14.29 14.63 14.29 537,000 8,900 9.2
15/08/2024
14.25
 3,772,100 14.33 14.42 14.25 28,900 132,300 -1.8
14/08/2024
14.33
 2,720,100 14.46 14.46 14.33 43,700 27,000 0.3
13/08/2024
14.38
 7,202,000 14.38 14.58 14.29 83,200 82,300 0.0
12/08/2024
14.38
 4,131,100 14.25 14.42 14.17 226,700 134,800 1.6
09/08/2024
14.25
 13,229,000 14.33 14.46 14.17 451,500 183,600 4.6
08/08/2024
14.08
 6,124,700 14.21 14.33 14.04 32,000 52,800 -0.4
07/08/2024
14.21
 13,938,700 14.46 14.67 14.17 50,700 6,019,100 -102.7
06/08/2024
14.46
 9,812,700 14.21 14.58 14.04 1,215,500 163,100 18.2
05/08/2024
14
 17,824,900 14.42 14.63 14 46,300 372,600 -5.7
02/08/2024
14.79
 12,007,100 14.58 14.79 14.46 223,700 213,600 0.2
01/08/2024
14.75
 14,226,800 15.17 15.21 14.58 248,900 312,600 -1.1
31/07/2024
15.13
 21,618,000 15.04 15.46 15 263,700 131,200 2.4
30/07/2024
15
 5,119,100 15.08 15.17 14.83 221,300 305,500 -1.5
29/07/2024
15.08
 13,236,200 15 15.25 14.96 221,300 305,500 -1.5
26/07/2024
14.88
 5,556,100 14.92 15 14.83 201,000 70,200 2.3
25/07/2024
14.83
 7,531,000 14.75 15 14.75 36,100 1,120,900 -19.4
24/07/2024
14.96
 16,209,200 14.71 15.08 14.58 522,200 300,000 4.0
23/07/2024
14.79
 14,187,900 15.54 15.58 14.42 664,900 300,131 6.4
22/07/2024
15.50
 32,697,700 15.33 15.75 15.25 547,800 700,200 -2.8
19/07/2024
15.33
 42,887,000 15 15.46 14.92 258,500 848,400 -10.8
18/07/2024
15
 3,672,200 14.96 15 14.75 640,000 149,500 8.8
17/07/2024
14.88
 10,965,700 14.88 15.25 14.75 604,400 151,300 8.1
16/07/2024
14.88
 4,740,200 14.75 15.04 14.75 2,245,000 15,600 39.9
15/07/2024
14.71
 2,938,500 14.96 15 14.67 29,400 108,100 -1.4
12/07/2024
14.96
 4,261,300 14.92 15 14.83 2,417,000 61,900 42.2
11/07/2024
14.92
 9,295,200 14.92 15.04 14.79 100,900 126,000 -0.5
10/07/2024
14.88
 4,927,400 15 15 14.67 465,800 112,400 6.3
09/07/2024
14.92
 7,756,600 14.79 15 14.75 148,700 57,200 1.6
08/07/2024
14.79
 12,782,900 14.75 15.04 14.75 2,219,200 763,700 25.9
05/07/2024
14.75
 2,531,700 14.71 14.75 14.54 553,700 33,700 9.2
04/07/2024
14.71
 4,743,500 14.67 14.83 14.63 258,800 67,800 3.4
03/07/2024
14.63
 3,468,300 14.58 14.75 14.54 479,400 67,000 7.2

Chính sách bảo mật | Điều khoản sử dụng |