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
(2024-10-22) 		-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)
12/09/2019
7.07
 79,700 7.03 7.13 6.94 0 0 0
11/09/2019
7.03
 102,410 6.99 7.03 6.84 0 0 0
10/09/2019
6.99
 326,580 7.05 7.07 6.68 0 0 0
09/09/2019
7.05
 319,300 7.13 7.13 6.99 0 0 0
06/09/2019
7.13
 340,980 7.13 7.18 7.00 0 0 0
05/09/2019
7.13
 219,360 7.23 7.26 7.07 0 0 0
04/09/2019
7.23
 235,740 7.23 7.23 6.76 0 0 0
03/09/2019
7.23
 272,060 7.40 7.40 7.23 0 0 0
30/08/2019
7.40
 605,890 7.32 7.42 7.37 0 0 0
29/08/2019
7.32
 437,740 7.24 7.32 7.26 0 0 0
28/08/2019
7.24
 119,720 7.21 7.26 7.19 0 0 0
27/08/2019
7.21
 203,670 7.18 7.26 7.16 0 0 0
26/08/2019
7.18
 53,010 7.19 7.19 7.15 0 0 0
23/08/2019
7.19
 138,230 7.15 7.23 7.08 0 0 0
22/08/2019
7.15
 150,020 7.13 7.15 7.08 0 0 0
21/08/2019
7.13
 283,500 7.11 7.13 7.02 0 0 0
20/08/2019
7.11
 178,760 7.13 7.13 7.07 0 0 0
19/08/2019
7.13
 138,500 7.15 7.18 7.05 0 0 0
16/08/2019
7.15
 134,220 7.13 7.15 7.05 0 0 0
15/08/2019
7.13
 136,420 7.15 7.15 7.05 0 0 0
14/08/2019
7.15
 216,610 7.19 7.19 7.07 0 0 0
13/08/2019
7.19
 440,560 7.19 7.21 7.00 0 0 0
12/08/2019
7.19
 73,710 7.19 7.26 7.13 0 0 0
09/08/2019
7.19
 310,510 7.18 7.23 7.10 0 0 0
08/08/2019
7.18
 192,020 7.16 7.18 7.05 0 0 0
07/08/2019
7.16
 103,350 7.16 7.19 7.10 0 0 0
06/08/2019
7.16
 148,200 7.16 7.16 7.00 0 0 0
05/08/2019
7.16
 217,370 7.05 7.32 7.00 0 0 0
02/08/2019
7.05
 488,500 7.16 7.16 6.97 0 0 0
01/08/2019
7.16
 188,550 7.26 7.26 7.15 0 0 0
31/07/2019
7.26
 154,340 7.26 7.27 7.16 16,000 0 0.4
30/07/2019
7.26
 113,050 7.29 7.29 7.21 0 0 0
29/07/2019
7.29
 176,250 7.30 7.30 7.26 0 0 0
26/07/2019
7.30
 450,660 7.32 7.32 7.26 0 16,000 -0.4
25/07/2019
7.32
 363,670 7.34 7.34 7.26 0 0 0
24/07/2019
7.34
 208,650 7.35 7.38 7.26 0 0 0
23/07/2019
7.35
 216,670 7.32 7.40 7.27 25,000 0 0.6
22/07/2019
7.32
 297,970 7.26 7.32 7.21 0 0 0
19/07/2019
7.26
 544,670 7.38 7.42 7.26 0 0 0
18/07/2019
7.38
 98,620 7.45 7.45 7.35 0 25,000 -0.6
17/07/2019
7.45
 520,850 7.42 7.48 7.38 0 0 0
16/07/2019
7.42
 1,294,800 7.34 7.48 7.38 0 0 0
15/07/2019
7.34
 518,900 7.29 7.34 7.27 0 0 0
12/07/2019
7.29
 227,700 7.30 7.32 7.26 0 0 0
11/07/2019
7.30
 387,880 7.32 7.34 7.29 0 0 0
10/07/2019
7.32
 374,840 7.32 7.35 7.29 0 0 0
09/07/2019
7.32
 406,570 7.32 7.35 7.29 0 0 0
08/07/2019
7.32
 365,820 7.35 7.38 7.26 0 0 0
05/07/2019
7.35
 355,190 7.38 7.42 7.32 0 0 0
04/07/2019
7.38
 943,790 7.35 7.40 7.34 0 0 0
03/07/2019
7.35
 688,790 7.32 7.40 7.30 0 0 0
02/07/2019
7.32
 423,140 7.29 7.38 7.29 0 0 0
01/07/2019
7.29
 300,040 7.27 7.34 7.26 0 0 0
28/06/2019
7.27
 347,030 7.23 7.30 7.16 0 0 0
27/06/2019
7.23
 349,370 7.23 7.26 7.18 0 0 0
26/06/2019
7.23
 612,320 7.29 7.30 7.16 0 0 0
25/06/2019
7.29
 760,970 7.30 7.32 7.13 0 0 0
24/06/2019
7.30
 495,680 7.51 7.51 7.30 0 0 0
21/06/2019
7.51
 501,090 7.51 7.58 7.42 0 0 0
20/06/2019
7.51
 690,390 7.45 7.53 7.38 0 0 0
19/06/2019
7.45
 301,690 7.50 7.58 7.35 0 0 0
18/06/2019
7.50
 787,400 7.80 7.96 7.45 0 0 0
17/06/2019
7.80
 598,040 7.93 7.93 7.64 0 0 0
14/06/2019
7.93
 2,732,610 8.08 8.08 7.86 0 0 0
13/06/2019
8.08
 3,041,540 8.02 8.08 7.73 0 0 0
12/06/2019
8.02
 1,339,830 8.12 8.12 7.89 0 0 0
11/06/2019
8.12
 1,237,320 7.75 8.12 7.69 0 0 0
10/06/2019
7.75
 920,390 7.67 7.78 7.64 0 0 0
07/06/2019
7.67
 775,140 7.61 7.67 7.58 0 0 0
06/06/2019
7.61
 460,940 7.61 7.64 7.48 30 0 0.0
05/06/2019
7.61
 582,690 7.58 7.61 7.56 0 0 0
04/06/2019
7.58
 520,530 7.58 7.62 7.48 0 0 0
03/06/2019
7.58
 671,850 7.61 7.61 7.48 0 30 -0.0
31/05/2019
7.61
 996,740 7.65 7.65 7.59 0 0 0
30/05/2019
7.65
 1,013,440 7.65 7.70 7.64 0 0 0
29/05/2019
7.65
 806,450 7.56 7.69 7.56 0 0 0
28/05/2019
7.56
 947,980 7.58 7.64 7.56 2,160 0 0.1
27/05/2019
7.58
 1,040,400 7.51 7.61 7.51 0 0 0
24/05/2019
7.51
 606,470 7.51 7.58 7.45 0 0 0
23/05/2019
7.51
 540,040 7.61 7.61 7.48 0 2,160 -0.1
22/05/2019
7.61
 545,890 7.61 7.70 7.58 0 0 0
21/05/2019
7.61
 586,370 7.59 7.62 7.56 0 0 0
20/05/2019
7.59
 560,820 7.58 7.62 7.53 0 0 0
17/05/2019
7.58
 989,260 7.42 7.58 7.42 100 0 0.0
16/05/2019
7.42
 1,602,800 7.37 7.42 7.34 35,570 0 0.8
15/05/2019
7.37
 2,186,550 7.32 7.37 7.29 0 0 0
14/05/2019
7.32
 1,327,600 7.29 7.32 7.23 0 100 -0.0
13/05/2019
7.29
 1,525,660 7.16 7.38 7.19 0 35,040 -0.8
10/05/2019
7.16
 2,575,760 6.84 7.16 6.88 0 500 -0.0
09/05/2019
6.84
 1,714,680 6.81 6.94 6.83 100 0 0.0
08/05/2019
6.81
 543,450 6.84 6.84 6.80 1,000 0 0.0
07/05/2019
6.84
 1,689,650 6.78 6.91 6.78 0 20 -0.0
06/05/2019
6.78
 325,190 6.78 6.81 6.65 0 0 0
03/05/2019
6.78
 1,140,300 6.80 6.83 6.73 0 0 0
02/05/2019
6.80
 879,430 6.80 6.83 6.78 0 0 0
26/04/2019
6.80
 1,047,920 6.75 6.84 6.75 0 0 0
25/04/2019
6.75
 512,850 6.83 6.84 6.75 20 0 0.0
24/04/2019
6.83
 981,910 6.91 6.94 6.83 500 0 0.0
23/04/2019
6.91
 1,053,980 6.92 7.00 6.83 0 0 0
22/04/2019
6.92
 809,550 7.03 7.10 6.88 20,040 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |