Ngân hàng TMCP Tiên Phong (tpb)

16.20
-0.05
(-0.31%)
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)
07/02/2020
6.62
 78,430 6.81 6.81 6.62 0 0 0
06/02/2020
6.81
 77,450 6.72 6.84 6.65 0 0 0
05/02/2020
6.72
 28,510 6.68 6.72 6.64 0 0 0
04/02/2020
6.68
 14,600 6.60 6.70 6.52 0 0 0
03/02/2020
6.60
 173,210 6.65 6.65 6.21 0 0 0
31/01/2020
6.65
 89,490 6.81 6.81 6.37 0 0 0
30/01/2020
6.81
 103,000 6.84 6.84 6.72 0 0 0
22/01/2020
6.84
 45,070 6.84 6.86 6.75 0 0 0
21/01/2020
6.84
 122,920 6.84 6.88 6.65 0 0 0
20/01/2020
6.84
 78,000 6.86 6.92 6.38 0 0 0
17/01/2020
6.86
 37,830 6.97 7.05 6.86 0 0 0
16/01/2020
6.97
 383,350 6.92 7.03 6.92 0 0 0
15/01/2020
6.92
 46,350 6.91 6.92 6.72 0 0 0
14/01/2020
6.91
 226,240 6.86 6.91 6.86 0 0 0
13/01/2020
6.86
 98,460 6.84 6.89 6.81 0 0 0
10/01/2020
6.84
 133,980 6.72 6.86 6.72 0 0 0
09/01/2020
6.72
 189,800 6.65 6.78 6.65 0 0 0
08/01/2020
6.65
 102,880 6.75 6.75 6.65 0 0 0
07/01/2020
6.75
 65,060 6.73 6.76 6.70 0 0 0
06/01/2020
6.73
 112,640 6.84 6.84 6.68 0 0 0
03/01/2020
6.84
 99,170 6.78 6.94 6.78 0 0 0
02/01/2020
6.78
 130,120 6.70 7.13 6.68 0 0 0
31/12/2019
6.70
 46,840 6.72 6.73 6.68 0 0 0
30/12/2019
6.72
 74,370 6.72 6.72 6.68 0 0 0
27/12/2019
6.72
 48,410 6.73 6.76 6.70 0 0 0
26/12/2019
6.73
 160,970 6.68 6.73 6.68 0 0 0
25/12/2019
6.68
 227,240 6.70 6.72 6.67 0 0 0
24/12/2019
6.70
 82,210 6.68 6.70 6.67 0 0 0
23/12/2019
6.68
 226,530 6.68 6.70 6.67 0 0 0
20/12/2019
6.68
 208,940 6.62 6.68 6.65 0 0 0
19/12/2019
6.62
 383,860 6.62 6.68 6.62 0 0 0
18/12/2019
6.62
 238,860 6.68 6.68 6.60 0 0 0
17/12/2019
6.68
 143,550 6.68 6.68 6.62 0 0 0
16/12/2019
6.68
 59,170 6.68 6.68 6.62 0 0 0
13/12/2019
6.68
 96,660 6.68 6.68 6.62 0 0 0
12/12/2019
6.68
 144,990 6.68 6.72 6.62 0 0 0
11/12/2019
6.68
 165,970 6.75 6.78 6.62 0 0 0
10/12/2019
6.75
 91,110 6.84 6.84 6.62 0 0 0
09/12/2019
6.84
 92,080 6.91 6.91 6.65 0 0 0
06/12/2019
6.91
 82,720 6.94 6.94 6.88 0 0 0
05/12/2019
6.94
 115,300 6.97 6.97 6.91 0 0 0
04/12/2019
6.97
 136,460 6.92 7.03 6.84 0 0 0
03/12/2019
6.92
 229,250 6.95 6.95 6.88 0 0 0
02/12/2019
6.95
 187,770 6.97 6.97 6.91 0 0 0
29/11/2019
6.97
 113,840 6.94 6.97 6.86 0 0 0
28/11/2019
6.94
 97,260 6.97 6.97 6.84 0 0 0
27/11/2019
6.97
 169,180 6.97 6.97 6.94 0 0 0
26/11/2019
6.97
 174,960 6.94 6.99 6.88 0 0 0
25/11/2019
6.94
 107,400 6.94 7.00 6.84 0 0 0
22/11/2019
6.94
 290,960 7.10 7.10 6.94 0 0 0
21/11/2019
7.10
 218,440 7.10 7.10 7.00 0 0 0
20/11/2019
7.10
 225,620 7.11 7.11 7.03 0 0 0
19/11/2019
7.11
 253,430 7.07 7.11 7.00 0 0 0
18/11/2019
7.07
 401,500 7.08 7.11 6.99 0 0 0
15/11/2019
7.08
 326,040 7.15 7.15 7.07 0 0 0
14/11/2019
7.15
 344,300 7.18 7.18 7.10 0 0 0
13/11/2019
7.18
 180,220 7.19 7.19 7.10 0 0 0
12/11/2019
7.19
 163,180 7.19 7.23 7.16 0 0 0
11/11/2019
7.19
 126,270 7.19 7.24 7.16 0 0 0
08/11/2019
7.19
 486,850 7.16 7.19 7.13 0 0 0
07/11/2019
7.16
 227,330 7.16 7.18 7.13 0 0 0
06/11/2019
7.16
 62,370 7.18 7.18 7.13 0 0 0
05/11/2019
7.18
 310,070 7.13 7.21 7.11 0 0 0
04/11/2019
7.13
 66,000 7.15 7.15 7.08 0 0 0
01/11/2019
7.15
 179,450 7.15 7.16 7.08 0 0 0
31/10/2019
7.15
 87,200 7.16 7.16 7.08 0 0 0
30/10/2019
7.16
 130,380 7.11 7.18 7.05 0 0 0
29/10/2019
7.11
 129,980 7.08 7.11 7.07 0 0 0
28/10/2019
7.08
 130,940 7.13 7.13 7.08 0 0 0
25/10/2019
7.13
 86,510 7.16 7.16 7.08 0 0 0
24/10/2019
7.16
 295,440 7.13 7.16 7.07 0 0 0
23/10/2019
7.13
 262,740 7.11 7.13 7.05 0 0 0
22/10/2019
7.11
 196,680 7.23 7.23 7.11 0 0 0
21/10/2019
7.23
 97,050 7.23 7.23 7.13 0 0 0
18/10/2019
7.23
 244,260 7.23 7.26 7.15 0 0 0
17/10/2019
7.23
 1,269,400 7.13 7.29 7.11 0 0 0
16/10/2019
7.13
 148,740 7.13 7.15 7.10 0 0 0
15/10/2019
7.13
 179,510 7.15 7.15 7.08 0 0 0
14/10/2019
7.15
 550,930 7.13 7.15 7.07 0 0 0
11/10/2019
7.13
 138,170 7.13 7.13 7.05 0 0 0
10/10/2019
7.13
 211,140 7.13 7.15 7.07 0 0 0
09/10/2019
7.13
 90,460 7.10 7.13 7.10 0 0 0
08/10/2019
7.10
 96,760 7.10 7.10 7.03 0 0 0
07/10/2019
7.10
 278,320 7.13 7.16 7.07 0 0 0
04/10/2019
7.13
 287,080 7.13 7.13 7.07 0 0 0
03/10/2019
7.13
 140,520 7.16 7.16 7.10 2,010 0 0.0
02/10/2019
7.16
 241,870 7.16 7.18 7.11 0 0 0
01/10/2019
7.16
 493,550 7.13 7.18 7.07 0 0 0
30/09/2019
7.13
 153,730 7.13 7.15 7.07 0 2,010 -0.0
27/09/2019
7.13
 108,320 7.16 7.16 7.05 0 0 0
26/09/2019
7.16
 372,640 7.10 7.18 7.00 0 0 0
25/09/2019
7.10
 139,990 7.10 7.13 7.00 0 0 0
24/09/2019
7.10
 391,850 7.07 7.10 6.89 0 0 0
23/09/2019
7.07
 458,690 7.11 7.11 6.94 0 0 0
20/09/2019
7.11
 1,186,020 7.23 7.23 6.99 0 0 0
19/09/2019
7.23
 377,020 7.16 7.23 7.11 0 0 0
18/09/2019
7.16
 127,040 7.16 7.16 7.10 0 0 0
17/09/2019
7.16
 142,480 7.16 7.16 7.10 0 0 0
16/09/2019
7.16
 64,320 7.16 7.26 7.11 0 0 0
13/09/2019
7.16
 254,970 7.07 7.19 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |