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)
02/07/2020
6.62
 33,440 6.64 6.64 6.52 0 0 0
01/07/2020
6.64
 23,010 6.56 6.65 6.52 0 0 0
30/06/2020
6.56
 35,420 6.64 6.64 6.56 0 0 0
29/06/2020
6.64
 90,490 6.73 6.73 6.46 0 0 0
26/06/2020
6.73
 59,750 6.68 6.73 6.59 0 0 0
25/06/2020
6.68
 75,010 6.76 6.76 6.56 0 0 0
24/06/2020
6.76
 148,580 6.78 6.78 6.65 0 0 0
23/06/2020
6.78
 145,090 6.67 6.81 6.60 0 0 0
22/06/2020
6.67
 122,470 6.68 6.78 6.52 0 0 0
19/06/2020
6.68
 82,100 6.57 6.68 6.51 0 0 0
18/06/2020
6.57
 20,140 6.54 6.59 6.49 0 0 0
17/06/2020
6.54
 19,700 6.68 6.68 6.54 0 0 0
16/06/2020
6.68
 67,860 6.46 6.68 6.46 0 0 0
15/06/2020
6.46
 82,650 6.68 6.68 6.46 0 0 0
12/06/2020
6.68
 149,330 6.56 6.68 6.14 0 0 0
11/06/2020
6.56
 126,510 7.00 7.05 6.56 0 0 0
10/06/2020
7.00
 126,730 6.89 7.00 6.89 0 0 0
09/06/2020
6.89
 42,790 6.94 6.94 6.84 0 0 0
08/06/2020
6.94
 132,990 6.99 7.00 6.91 0 0 0
05/06/2020
6.99
 323,580 7.00 7.03 6.94 0 0 0
04/06/2020
7.00
 313,230 6.99 7.03 6.97 0 0 0
03/06/2020
6.99
 546,590 6.68 7.03 6.68 0 0 0
02/06/2020
6.68
 125,520 6.78 6.84 6.68 0 0 0
01/06/2020
6.78
 150,440 6.57 6.81 6.62 0 0 0
29/05/2020
6.57
 123,320 6.57 6.62 6.52 10 0 0.0
28/05/2020
6.57
 88,230 6.65 6.83 6.56 0 0 0
27/05/2020
6.65
 74,930 6.72 6.84 6.65 0 0 0
26/05/2020
6.72
 238,050 6.68 6.72 6.59 0 10 -0.0
25/05/2020
6.68
 77,950 6.68 6.78 6.62 0 0 0
22/05/2020
6.68
 166,670 6.94 7.00 6.68 0 0 0
21/05/2020
6.94
 161,530 6.99 7.00 6.88 0 0 0
20/05/2020
6.99
 136,380 7.00 7.00 6.88 0 0 0
19/05/2020
7.00
 310,870 6.84 7.03 6.84 0 0 0
18/05/2020
6.84
 102,210 6.95 6.95 6.65 0 0 0
15/05/2020
6.95
 338,510 6.95 6.95 6.62 0 0 0
14/05/2020
6.95
 652,330 6.83 7.16 6.83 0 0 0
13/05/2020
6.83
 346,820 6.38 6.83 6.32 0 0 0
12/05/2020
6.38
 353,420 5.97 6.38 5.90 0 0 0
11/05/2020
5.97
 137,630 5.76 6.05 5.76 0 0 0
08/05/2020
5.76
 168,160 5.76 5.89 5.75 0 0 0
07/05/2020
5.76
 85,730 5.71 5.79 5.71 0 0 0
06/05/2020
5.71
 101,950 5.60 5.73 5.60 0 0 0
05/05/2020
5.60
 33,750 5.54 5.60 5.54 0 0 0
04/05/2020
5.54
 74,680 5.54 5.59 5.47 0 0 0
29/04/2020
5.54
 88,040 5.57 5.62 5.47 0 0 0
28/04/2020
5.57
 34,610 5.57 5.63 5.47 0 0 0
27/04/2020
5.57
 29,160 5.63 5.67 5.54 0 0 0
24/04/2020
5.63
 34,280 5.63 5.75 5.63 0 0 0
23/04/2020
5.63
 31,680 5.63 5.79 5.57 0 0 0
22/04/2020
5.63
 33,200 5.47 5.63 5.41 0 0 0
21/04/2020
5.47
 156,100 5.82 5.82 5.44 0 0 0
20/04/2020
5.82
 126,480 5.89 5.95 5.82 0 0 0
17/04/2020
5.89
 135,520 5.78 5.92 5.76 0 0 0
16/04/2020
5.78
 73,710 5.82 5.82 5.67 0 0 0
15/04/2020
5.82
 197,400 5.52 5.82 5.52 0 0 0
14/04/2020
5.52
 119,710 5.54 5.59 5.47 0 0 0
13/04/2020
5.54
 204,450 5.47 5.57 5.47 0 0 0
10/04/2020
5.47
 86,670 5.54 5.54 5.41 0 0 0
09/04/2020
5.54
 167,930 5.44 5.60 5.47 0 0 0
08/04/2020
5.44
 52,310 5.57 5.57 5.25 0 0 0
07/04/2020
5.57
 200,320 5.55 5.57 5.38 0 0 0
06/04/2020
5.55
 395,510 5.33 5.57 5.33 0 0 0
03/04/2020
5.33
 101,430 5.16 5.38 5.16 0 0 0
01/04/2020
5.16
 286,720 5.46 5.57 5.08 0 0 0
31/03/2020
5.46
 122,410 5.86 5.86 5.46 0 0 0
30/03/2020
5.86
 166,320 6.29 6.29 5.86 850 0 0.0
27/03/2020
6.29
 98,820 6.52 6.52 6.29 0 0 0
26/03/2020
6.52
 117,490 6.97 6.97 6.52 0 0 0
25/03/2020
6.97
 249,770 6.99 6.99 6.86 0 0 0
24/03/2020
6.99
 1,415,010 6.78 6.99 6.68 10 0 0.0
23/03/2020
6.78
 763,990 6.97 6.97 6.52 20 0 0.0
20/03/2020
6.97
 1,064,230 6.78 6.97 6.64 500 0 0.0
19/03/2020
6.78
 503,440 6.78 6.78 6.62 0 0 0
18/03/2020
6.78
 558,100 6.68 6.78 6.64 0 0 0
17/03/2020
6.68
 269,620 6.51 6.68 6.25 0 1,380 -0.0
16/03/2020
6.51
 563,900 6.25 6.51 6.25 0 0 0
13/03/2020
6.25
 281,610 6.46 6.49 6.02 0 0 0
12/03/2020
6.46
 610,480 6.68 6.68 6.22 0 0 0
11/03/2020
6.68
 154,120 6.68 6.68 6.27 0 0 0
10/03/2020
6.68
 242,330 6.52 6.68 6.16 0 0 0
09/03/2020
6.52
 438,780 7.00 7.00 6.52 0 0 0
06/03/2020
7.00
 233,160 7.00 7.00 6.89 0 0 0
05/03/2020
7.00
 310,620 6.97 7.10 6.97 0 0 0
04/03/2020
6.97
 671,700 6.81 7.05 6.80 0 0 0
03/03/2020
6.81
 254,330 6.80 6.92 6.80 0 0 0
02/03/2020
6.80
 99,240 6.81 6.84 6.72 0 0 0
28/02/2020
6.81
 156,510 6.83 6.83 6.68 0 0 0
27/02/2020
6.83
 271,110 6.60 6.91 6.52 200 0 0.0
26/02/2020
6.60
 41,910 6.67 6.67 6.52 0 0 0
25/02/2020
6.67
 27,270 6.45 6.67 6.27 0 0 0
24/02/2020
6.45
 161,490 6.78 6.78 6.45 0 200 -0.0
21/02/2020
6.78
 90,300 6.81 6.83 6.75 0 0 0
20/02/2020
6.81
 145,520 6.78 6.83 6.80 0 0 0
19/02/2020
6.78
 124,780 6.94 6.94 6.78 0 0 0
18/02/2020
6.94
 111,000 6.94 6.95 6.84 0 0 0
17/02/2020
6.94
 207,270 6.94 6.99 6.84 0 0 0
14/02/2020
6.94
 294,880 6.70 6.97 6.70 0 0 0
13/02/2020
6.70
 113,750 6.70 6.75 6.67 0 0 0
12/02/2020
6.70
 90,120 6.68 6.75 6.68 0 0 0
11/02/2020
6.68
 43,150 6.65 6.70 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |