Ngân hàng TMCP Tiên Phong (tpb)

16.10
-0.15
(-0.92%)
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
(2024-10-23) 		-1.55 -8.78% 313,370,000 1,732,708 30.0
15.60
17.65
16.10
2 tháng
(2024-09-23) 		0.85 5.57% 881,211,800 19,164,608 324.2
15.25
17.90
16.10
3 tháng
(2024-08-26) 		1.27 8.54% 1,073,796,100 35,442,008 617.2
14.67
17.90
16.10
6 tháng
(2024-05-27) 		1.75 12.18% 1,679,855,000 36,491,788 641.9
14
17.90
16.10
12 tháng
(2023-11-28) 		2.52 18.54% 2,849,199,500 3,374,529 31.3
13.46
17.90
16.10
24 tháng
(2022-12-05) 		3.95 32.47% 4,319,065,100 -19,364,830 -404.7
11
17.90
16.10
36 tháng
(2021-12-08) 		-3.77 -18.98% 5,300,636,900 -10,036,010 -23.8
10.16
22.57
16.10
60 tháng
(2019-12-19) 		9.48 143.19% 6,687,215,360 20,301,690 1,100.0
5.16
22.57
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.01
 4,273,500 10.77 11.01 10.66 0 30,100 -0.8
16/04/2021
10.77
 9,357,800 11.20 11.20 10.67 404,820 672,520 -7.5
15/04/2021
11.20
 5,927,900 11.53 11.55 11.20 67,200 0 2.0
14/04/2021
11.53
 4,211,400 11.51 11.57 11.28 0 0 0
13/04/2021
11.51
 13,381,000 11.34 11.94 11.39 0 3,300 -0.1
12/04/2021
11.34
 7,405,300 11.20 11.34 11.20 287,100 91,900 5.7
09/04/2021
11.20
 2,837,100 11.24 11.28 11.12 0 0 0
08/04/2021
11.24
 4,230,200 11.20 11.34 11.16 0 1,000 -0.0
07/04/2021
11.20
 8,769,900 10.95 11.36 10.93 3,000 287,100 -8.2
06/04/2021
10.95
 5,698,500 11.04 11.04 10.89 4,900 0 0.1
05/04/2021
11.04
 3,468,800 11.01 11.16 10.99 0 0 0
02/04/2021
11.01
 3,197,300 10.89 11.20 10.97 0 3,000 -0.1
01/04/2021
10.89
 4,129,700 10.83 10.95 10.79 0 5,000 -0.1
31/03/2021
10.83
 2,172,200 10.81 10.91 10.75 0 0 0
30/03/2021
10.81
 2,611,900 10.66 10.81 10.66 0 0 0
29/03/2021
10.66
 2,164,500 10.38 10.66 10.44 0 0 0
26/03/2021
10.38
 5,041,800 10.46 10.46 9.99 0 0 0
25/03/2021
10.46
 5,221,400 10.48 10.67 10.40 0 0 0
24/03/2021
10.48
 6,669,100 11.01 11.01 10.46 0 0 0
23/03/2021
11.01
 4,377,900 11.20 11.24 10.89 0 0 0
22/03/2021
11.20
 3,471,700 11.24 11.36 11.16 0 0 0
19/03/2021
11.24
 6,947,000 11.28 11.37 11.14 0 0 0
18/03/2021
11.28
 5,781,900 11.16 11.36 11.16 0 3,000 -0.1
17/03/2021
11.16
 3,656,000 11.08 11.20 10.99 0 0 0
16/03/2021
11.08
 3,011,500 11.16 11.24 10.97 1,000 0 0.0
15/03/2021
11.16
 4,597,200 11.12 11.28 11.14 0 3,000 -0.1
12/03/2021
11.12
 5,823,500 11.12 11.34 11.10 0 1,000 -0.0
11/03/2021
11.12
 5,008,800 11.06 11.22 11.08 0 1,000 -0.0
10/03/2021
11.06
 2,567,700 11.04 11.14 10.89 0 0 0
09/03/2021
11.04
 3,367,100 11.08 11.20 10.81 0 2,000 -0.1
08/03/2021
11.08
 4,699,200 11.08 11.36 11.04 0 0 0
05/03/2021
11.08
 6,168,400 11.14 11.28 10.77 0 0 0
04/03/2021
11.14
 4,032,100 11.57 11.63 11.08 0 0 0
03/03/2021
11.57
 5,889,600 11.57 12.06 11.55 0 15,300 -0.5
02/03/2021
11.57
 17,188,900 10.89 11.65 10.95 0 6,100 -0.2
01/03/2021
10.89
 3,672,800 10.71 10.97 10.81 2,000 100 0.1
26/02/2021
10.71
 1,406,800 10.64 10.77 10.46 0 0 0
25/02/2021
10.64
 1,739,500 10.66 10.69 10.50 0 5,100 -0.1
24/02/2021
10.66
 1,909,800 10.87 10.93 10.42 0 2,000 -0.1
23/02/2021
10.87
 2,963,500 10.85 10.93 10.73 0 0 0
22/02/2021
10.85
 3,988,300 10.77 11.12 10.79 0 6,500 -0.2
19/02/2021
10.77
 1,768,000 10.83 10.85 10.69 0 0 0
18/02/2021
10.83
 1,481,100 10.77 10.83 10.66 0 0 0
17/02/2021
10.77
 1,709,300 10.44 10.77 10.46 0 0 0
09/02/2021
10.44
 1,529,600 10.19 10.50 10.07 0 0 0
08/02/2021
10.19
 2,133,900 10.38 10.46 9.72 0 0 0
05/02/2021
10.38
 1,117,600 10.31 10.56 10.19 0 0 0
04/02/2021
10.31
 1,119,000 10.42 10.46 9.92 9,300 0 0.3
03/02/2021
10.42
 1,899,400 9.84 10.52 9.96 16,300 0 0.4
02/02/2021
9.84
 1,646,100 9.47 9.92 9.33 12,500 0 0.3
01/02/2021
9.47
 1,379,600 9.70 10.09 9.31 0 9,300 -0.2
29/01/2021
9.70
 3,775,400 9.08 9.70 8.56 0 16,300 -0.4
28/01/2021
9.08
 4,594,000 9.76 9.76 9.08 0 12,500 -0.3
27/01/2021
9.76
 2,839,900 10.38 10.38 9.68 0 0 0
26/01/2021
10.38
 2,712,200 10.62 10.62 10.11 1,100 0 0.0
25/01/2021
10.62
 1,988,200 10.77 10.79 10.58 0 0 0
22/01/2021
10.77
 2,745,500 11.08 11.08 10.75 0 0 0
21/01/2021
11.08
 3,197,000 10.85 11.24 10.73 2,900 1,100 0.0
20/01/2021
10.85
 3,656,500 10.87 11.01 10.11 0 0 0
19/01/2021
10.87
 4,912,800 11.20 11.37 10.42 0 0 0
18/01/2021
11.20
 4,421,500 11.16 11.47 11.16 0 2,900 -0.1
15/01/2021
11.16
 8,547,500 10.75 11.43 10.85 71,100 0 2.0
14/01/2021
10.75
 2,198,600 10.73 10.81 10.60 0 0 0
13/01/2021
10.73
 4,604,600 10.89 10.97 10.71 0 0 0
12/01/2021
10.89
 2,537,300 10.97 11.02 10.62 100 71,100 -2.0
11/01/2021
10.97
 3,098,700 11.08 11.18 10.89 0 0 0
08/01/2021
11.08
 4,106,300 11.02 11.18 10.93 32,600 0 0.9
07/01/2021
11.02
 3,874,900 10.89 11.16 10.81 0 100 -0.0
06/01/2021
10.89
 3,750,900 10.79 11.16 10.73 0 0 0
05/01/2021
10.79
 2,719,500 10.81 10.97 10.73 33,000 32,600 0.0
04/01/2021
10.81
 3,721,100 10.42 10.85 10.58 5,300 0 0.1
31/12/2020
10.42
 1,784,030 10.32 10.48 10.25 10 0 0.0
30/12/2020
10.32
 1,910,680 10.31 10.50 10.23 94,790 33,000 1.6
29/12/2020
10.31
 1,563,460 10.46 10.46 10.23 2,700 5,320 -0.1
28/12/2020
10.46
 2,166,250 10.56 10.85 10.29 10,000 10 0.3
25/12/2020
10.56
 4,348,120 10.11 10.62 9.76 301,070 94,790 5.2
24/12/2020
10.11
 2,785,860 10.31 10.34 9.59 0 2,700 -0.1
23/12/2020
10.31
 2,570,550 10.73 10.89 10.11 226,030 10,000 6.0
22/12/2020
10.73
 3,622,360 10.34 11.01 10.46 1,187,830 301,070 24.7
21/12/2020
10.34
 4,223,670 9.68 10.34 9.99 944,320 0 24.7
18/12/2020
9.68
 3,473,990 9.14 9.70 9.16 5,127,560 0 118.6
17/12/2020
9.14
 3,057,240 8.83 9.27 8.73 4,300 4,800 -0.0
16/12/2020
8.83
 2,612,110 8.63 8.91 8.65 0 0 0
15/12/2020
8.63
 1,077,470 8.73 8.73 8.63 0 0 0
14/12/2020
8.73
 1,913,000 8.67 8.83 8.63 0 4,300 -0.1
11/12/2020
8.67
 1,785,650 8.63 8.69 8.57 0 0 0
10/12/2020
8.63
 1,978,540 8.73 8.75 8.63 0 0 0
09/12/2020
8.73
 3,548,360 8.57 8.75 8.56 0 0 0
08/12/2020
8.57
 1,964,080 8.56 8.59 8.54 0 0 0
07/12/2020
8.56
 1,778,380 8.52 8.63 8.50 0 0 0
04/12/2020
8.52
 2,515,760 8.44 8.63 8.38 19,930 0 0.4
03/12/2020
8.44
 2,474,760 8.52 8.52 8.40 0 0 0
02/12/2020
8.52
 4,206,070 8.69 8.69 8.46 2,430 0 0.1
01/12/2020
8.69
 2,665,390 8.67 8.92 8.56 0 19,930 -0.4
30/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/218 (Volume + 2.18%, Ratio=0.02)
30/11/2020
8.67
 3,057,830 8.12 8.67 8.36 4,800 0 0.1
27/11/2020
8.12
 3,783,720 7.89 8.12 7.89 0 2,430 -0.1
26/11/2020
7.89
 1,995,910 8.01 8.02 7.86 0 0 0
25/11/2020
8.01
 1,958,840 8.05 8.13 7.99 0 4,800 -0.1
24/11/2020
8.05
 5,979,860 7.81 8.05 7.86 6,200 0 0.2
23/11/2020
7.81
 1,807,420 7.85 7.86 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |