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
(2024-10-22) 		-1.05 -6.07% 337,584,800 111,328 1.7
15.60
17.65
16.25
2 tháng
(2024-09-23) 		1 6.56% 874,385,400 19,160,028 324.1
15.25
17.90
16.25
3 tháng
(2024-08-23) 		1.33 8.94% 1,075,017,700 36,554,728 637.1
14.67
17.90
16.25
6 tháng
(2024-05-27) 		1.90 13.22% 1,673,028,600 36,487,208 641.9
14
17.90
16.25
12 tháng
(2023-11-27) 		2.75 20.36% 2,845,486,800 3,419,549 32.1
13.46
17.90
16.25
24 tháng
(2022-12-02) 		4.28 35.76% 4,320,488,400 -19,359,940 -404.6
11
17.90
16.25
36 tháng
(2021-12-07) 		-2.34 -12.58% 5,296,068,200 -10,068,490 -25.2
10.16
22.57
16.25
60 tháng
(2019-12-18) 		9.63 145.45% 6,680,627,820 20,297,110 1,099.9
5.16
22.57
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
7.85
 1,415,320 7.86 7.89 7.81 0 0 0
19/11/2020
7.86
 1,917,270 7.88 7.93 7.85 0 6,200 -0.2
18/11/2020
7.88
 2,058,430 7.77 7.91 7.81 0 0 0
17/11/2020
7.77
 1,698,360 7.70 7.80 7.69 0 0 0
16/11/2020
7.70
 1,617,010 7.73 7.83 7.70 0 0 0
13/11/2020
7.73
 1,526,510 7.70 7.78 7.69 0 0 0
12/11/2020
7.70
 1,254,330 7.69 7.72 7.64 0 0 0
11/11/2020
7.69
 1,884,080 7.64 7.80 7.64 0 0 0
10/11/2020
7.64
 1,607,900 7.80 7.89 7.64 0 0 0
09/11/2020
7.80
 3,670,230 7.46 7.80 7.50 0 0 0
06/11/2020
7.46
 921,120 7.45 7.50 7.42 4,000 0 0.1
05/11/2020
7.45
 1,206,860 7.53 7.56 7.45 0 0 0
04/11/2020
7.53
 1,800,080 7.42 7.54 7.43 0 0 0
03/11/2020
7.42
 1,578,820 7.35 7.48 7.32 8,020 4,000 0.1
02/11/2020
7.35
 1,070,100 7.26 7.37 7.29 8,430 0 0.2
30/10/2020
7.26
 915,230 7.24 7.35 7.13 60 0 0.0
29/10/2020
7.24
 1,949,300 7.03 7.32 7.10 1,200,020 1,208,020 -0.2
28/10/2020
7.03
 1,990,850 7.56 7.56 7.03 0 8,430 -0.2
27/10/2020
7.56
 2,688,920 7.64 7.64 7.45 0 60 -0.0
26/10/2020
7.64
 1,951,470 7.85 7.91 7.64 20 20 0
23/10/2020
7.85
 2,178,010 8.02 8.02 7.85 0 0 0
22/10/2020
8.02
 2,022,830 7.96 8.02 7.80 86,910 0 2.1
21/10/2020
7.96
 4,031,080 8.16 8.21 7.96 70,130 20 1.8
20/10/2020
8.16
 3,335,700 8.12 8.24 8.08 26,200 0 0.7
19/10/2020
8.12
 3,684,050 7.94 8.18 7.93 3,240 0 0.1
16/10/2020
7.94
 3,618,880 7.89 8.12 7.86 19,530 0 0.5
15/10/2020
7.89
 2,932,680 7.96 7.99 7.89 298,820 298,800 0.0
14/10/2020
7.96
 3,276,270 7.91 8.01 7.89 77,400 0 1.9
13/10/2020
7.91
 1,935,520 7.89 7.97 7.81 1,200 0 0.0
12/10/2020
7.89
 2,026,030 7.93 8.02 7.89 12,400 0 0.3
09/10/2020
7.93
 3,478,130 7.83 7.97 7.80 55,680 0 1.4
08/10/2020
7.83
 1,913,730 7.88 7.96 7.78 119,210 100,000 0.5
07/10/2020
7.88
 2,744,360 7.99 7.99 7.86 0 0 0
06/10/2020
7.99
 3,513,190 8.01 8.12 7.91 0 356,730 -9.0
05/10/2020
8.01
 3,570,750 7.91 8.05 7.94 0 19,210 -0.5
02/10/2020
7.91
 3,339,580 7.86 7.99 7.67 0 0 0
01/10/2020
7.86
 4,408,980 7.46 7.91 7.48 0 0 0
30/09/2020
7.46
 2,843,160 7.42 7.53 7.43 0 0 0
29/09/2020
7.42
 1,121,300 7.54 7.61 7.42 0 0 0
28/09/2020
7.54
 1,006,930 7.48 7.64 7.48 0 0 0
25/09/2020
7.48
 1,447,080 7.58 7.59 7.48 0 0 0
24/09/2020
7.58
 1,428,130 7.54 7.61 7.53 0 0 0
23/09/2020
7.54
 1,634,160 7.61 7.70 7.54 0 0 0
22/09/2020
7.61
 2,864,060 7.54 7.80 7.51 0 0 0
21/09/2020
7.54
 1,445,490 7.56 7.65 7.53 0 0 0
18/09/2020
7.56
 2,844,100 7.30 7.62 7.27 0 0 0
17/09/2020
7.30
 1,330,110 7.30 7.34 7.27 0 0 0
16/09/2020
7.30
 1,310,010 7.30 7.34 7.27 0 0 0
15/09/2020
7.30
 1,276,570 7.34 7.35 7.27 0 0 0
14/09/2020
7.34
 1,036,980 7.37 7.42 7.32 0 0 0
11/09/2020
7.37
 1,144,310 7.40 7.40 7.32 0 0 0
10/09/2020
7.40
 1,455,720 7.32 7.42 7.32 0 0 0
09/09/2020
7.32
 1,336,480 7.30 7.34 7.21 0 0 0
08/09/2020
7.30
 1,094,670 7.26 7.35 7.26 0 0 0
07/09/2020
7.26
 1,393,600 7.37 7.45 7.26 0 0 0
04/09/2020
7.37
 378,370 7.50 7.50 7.32 0 0 0
03/09/2020
7.50
 375,140 7.45 7.51 7.32 0 0 0
01/09/2020
7.45
 565,870 7.16 7.54 7.19 0 0 0
31/08/2020
7.16
 214,630 7.10 7.19 7.10 0 0 0
28/08/2020
7.10
 266,980 7.10 7.13 7.05 0 0 0
27/08/2020
7.10
 128,510 7.10 7.13 7.00 0 0 0
26/08/2020
7.10
 150,080 7.15 7.16 7.10 0 0 0
25/08/2020
7.15
 281,750 7.13 7.15 7.07 0 0 0
24/08/2020
7.13
 457,370 7.00 7.24 7.10 0 0 0
21/08/2020
7.00
 219,380 6.81 7.03 6.88 0 0 0
20/08/2020
6.81
 150,390 6.73 6.81 6.65 0 0 0
19/08/2020
6.73
 25,160 6.72 6.78 6.65 0 0 0
18/08/2020
6.72
 70,860 6.70 6.78 6.64 0 0 0
17/08/2020
6.70
 31,080 6.70 6.72 6.62 0 0 0
14/08/2020
6.70
 26,190 6.80 6.81 6.70 0 0 0
13/08/2020
6.80
 12,850 6.72 6.80 6.73 0 0 0
12/08/2020
6.72
 41,650 6.72 6.75 6.68 0 0 0
11/08/2020
6.72
 38,000 6.68 6.72 6.65 0 0 0
10/08/2020
6.68
 63,600 6.65 6.72 6.65 0 0 0
07/08/2020
6.65
 22,300 6.68 6.75 6.62 0 0 0
06/08/2020
6.68
 51,960 6.68 6.68 6.60 0 0 0
05/08/2020
6.68
 26,400 6.65 6.84 6.62 0 0 0
04/08/2020
6.65
 75,210 6.57 6.84 6.57 0 0 0
03/08/2020
6.57
 23,300 6.56 6.59 6.56 0 0 0
31/07/2020
6.56
 35,190 6.52 6.56 6.30 0 0 0
30/07/2020
6.52
 16,870 6.46 6.52 6.37 0 0 0
29/07/2020
6.46
 65,230 6.64 6.64 6.27 0 0 0
28/07/2020
6.64
 211,440 6.21 6.64 6.21 0 0 0
27/07/2020
6.21
 101,280 6.59 6.59 6.17 0 0 0
24/07/2020
6.59
 155,090 6.81 6.94 6.52 0 0 0
23/07/2020
6.81
 67,290 6.84 6.88 6.68 0 0 0
22/07/2020
6.84
 59,360 6.84 6.94 6.72 0 0 0
21/07/2020
6.84
 71,650 6.95 6.95 6.80 0 0 0
20/07/2020
6.95
 30,750 7.00 7.00 6.95 0 0 0
17/07/2020
7.00
 63,130 7.03 7.03 6.95 0 0 0
16/07/2020
7.03
 116,430 6.89 7.07 6.83 0 0 0
15/07/2020
6.89
 22,780 6.91 6.95 6.88 0 0 0
14/07/2020
6.91
 34,430 6.94 6.94 6.83 0 0 0
13/07/2020
6.94
 83,070 6.91 7.13 6.84 0 0 0
10/07/2020
6.91
 67,580 6.99 6.99 6.84 0 0 0
09/07/2020
6.99
 214,960 6.81 7.10 6.84 0 0 0
08/07/2020
6.81
 79,230 6.67 6.91 6.67 0 0 0
07/07/2020
6.67
 85,360 6.65 6.78 6.67 0 0 0
06/07/2020
6.65
 55,120 6.56 6.65 6.57 0 0 0
03/07/2020
6.56
 22,730 6.62 6.62 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |