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)
19/04/2019
7.03
 746,640 6.95 7.32 6.91 20,000 400 0.4
18/04/2019
6.95
 726,650 7.03 7.08 6.94 0 0 0
17/04/2019
7.03
 553,850 7.07 7.07 6.97 0 0 0
16/04/2019
7.07
 351,530 7.15 7.15 6.99 0 0 0
12/04/2019
7.15
 204,580 7.16 7.26 7.10 0 0 0
11/04/2019
7.16
 869,930 7.05 7.16 7.03 0 0 0
10/04/2019
7.05
 665,670 7.19 7.19 6.95 300 6,570 -0.1
09/04/2019
7.19
 1,599,150 7.26 7.30 7.19 0 0 0
08/04/2019
7.26
 905,710 7.23 7.30 7.21 0 0 0
05/04/2019
7.23
 672,710 7.24 7.38 7.23 0 0 0
04/04/2019
7.24
 829,600 7.19 7.26 7.15 200 35,000 -0.8
03/04/2019
7.19
 1,192,390 7.08 7.23 7.07 0 0 0
02/04/2019
7.08
 729,960 7.19 7.23 7.07 0 0 0
01/04/2019
7.19
 791,220 6.76 7.23 6.73 0 200 -0.0
29/03/2019
6.76
 502,820 6.75 6.80 6.76 0 0 0
28/03/2019
6.75
 505,130 6.68 6.76 6.67 0 0 0
27/03/2019
6.68
 321,520 6.65 6.73 6.64 0 0 0
26/03/2019
6.65
 337,140 6.65 6.78 6.65 0 0 0
25/03/2019
6.65
 470,480 6.75 6.75 6.59 0 0 0
22/03/2019
6.75
 340,730 6.73 6.76 6.72 0 0 0
21/03/2019
6.73
 504,960 6.75 6.78 6.65 0 0 0
20/03/2019
6.75
 691,420 6.76 6.78 6.67 0 0 0
19/03/2019
6.76
 771,910 6.76 6.80 6.73 470 0 0.0
18/03/2019
6.76
 939,370 6.68 6.78 6.68 0 0 0
15/03/2019
6.68
 348,190 6.78 6.80 6.68 0 0 0
14/03/2019
6.78
 279,910 6.78 6.80 6.68 6,190 0 0.1
13/03/2019
6.78
 548,920 6.75 6.81 6.75 200 0 0.0
12/03/2019
6.75
 667,260 6.62 6.75 6.62 100 0 0.0
11/03/2019
6.62
 59,560 6.64 6.65 6.57 0 0 0
08/03/2019
6.64
 133,070 6.68 6.68 6.60 50 0 0.0
07/03/2019
6.68
 285,270 6.65 6.76 6.67 0 0 0
06/03/2019
6.65
 187,320 6.65 6.70 6.62 0 0 0
05/03/2019
6.65
 620,810 6.75 6.76 6.62 120 0 0.0
04/03/2019
6.75
 619,900 6.67 6.88 6.64 0 3,700 -0.1
01/03/2019
6.67
 463,220 6.60 6.67 6.59 0 0 0
28/02/2019
6.60
 528,270 6.67 6.68 6.57 0 0 0
27/02/2019
6.67
 585,280 6.68 6.68 6.59 0 3,430 -0.1
26/02/2019
6.68
 460,890 6.76 6.76 6.62 0 0 0
25/02/2019
6.76
 331,450 6.68 6.88 6.70 0 0 0
22/02/2019
6.68
 348,120 6.62 6.73 6.60 0 0 0
21/02/2019
6.62
 475,180 6.72 6.75 6.60 8,000 0 0.2
20/02/2019
6.72
 349,790 6.72 6.75 6.62 0 0 0
19/02/2019
6.72
 280,680 6.76 6.78 6.68 0 0 0
18/02/2019
6.76
 277,020 6.75 6.80 6.70 0 8,000 -0.2
15/02/2019
6.75
 536,880 6.78 6.81 6.68 0 0 0
14/02/2019
6.78
 328,550 6.80 6.81 6.73 0 0 0
13/02/2019
6.80
 308,220 6.78 6.83 6.75 0 0 0
12/02/2019
6.78
 387,770 6.76 6.83 6.76 0 0 0
11/02/2019
6.76
 328,120 6.67 6.76 6.70 0 0 0
01/02/2019
6.67
 133,360 6.62 6.68 6.62 0 0 0
31/01/2019
6.62
 194,040 6.65 6.72 6.62 0 0 0
30/01/2019
6.65
 191,750 6.59 6.68 6.64 0 0 0
29/01/2019
6.59
 277,150 6.70 6.72 6.57 0 0 0
28/01/2019
6.70
 229,370 6.73 6.76 6.68 0 0 0
25/01/2019
6.73
 361,290 6.76 6.80 6.73 0 0 0
24/01/2019
6.76
 271,940 6.94 6.94 6.68 17,640 0 0.4
23/01/2019
6.94
 952,210 6.68 6.94 6.59 500,000 0 10.8
22/01/2019
6.68
 216,620 6.68 6.78 6.62 2,600 0 0.1
21/01/2019
6.68
 289,120 6.62 6.84 6.62 8,020 100 0.2
18/01/2019
6.62
 136,430 6.59 6.76 6.59 430 0 0.0
17/01/2019
6.59
 103,420 6.62 6.68 6.57 0 10 -0.0
16/01/2019
6.62
 121,030 6.72 6.76 6.62 1,510 0 0.0
15/01/2019
6.72
 442,520 7.02 7.02 6.59 3,845,450 3,843,450 0.0
14/01/2019
7.02
 265,710 6.65 7.02 6.21 0 0 0
11/01/2019
6.65
 395,170 6.64 6.68 6.62 47,220 180 1.0
10/01/2019
6.64
 476,230 6.56 6.70 6.56 917,200 0 19.1
09/01/2019
6.56
 790,920 6.27 6.59 6.33 1,150,100 0 23.6
08/01/2019
6.27
 144,900 6.25 6.40 6.22 50 0 0.0
07/01/2019
6.25
 100,710 6.19 6.45 6.19 0 800 -0.0
04/01/2019
6.19
 163,350 6.21 6.21 5.95 0 0 0
03/01/2019
6.21
 87,800 6.35 6.46 6.16 100 0 0.0
02/01/2019
6.35
 101,860 6.35 6.46 6.21 10 0 0.0
28/12/2018
6.35
 162,260 6.35 6.46 6.24 3,210 0 0.1
27/12/2018
6.35
 183,410 6.24 6.52 6.35 2,000 0 0.0
26/12/2018
6.24
 219,770 6.14 6.33 6.14 0 0 0
25/12/2018
6.14
 205,270 6.38 6.38 6.05 1,000 0 0.0
24/12/2018
6.38
 175,850 6.40 6.43 6.37 0 0 0
21/12/2018
6.40
 264,140 6.46 6.48 6.38 40 0 0.0
20/12/2018
6.46
 193,400 6.37 6.51 6.45 700 0 0.0
19/12/2018
6.37
 273,950 6.40 6.59 6.37 790 0 0.0
18/12/2018
6.40
 407,110 6.60 6.60 6.40 240 0 0.0
17/12/2018
6.60
 236,170 6.73 6.73 6.52 1,200 7,000 -0.1
14/12/2018
6.73
 324,020 6.76 6.83 6.72 0 0 0
13/12/2018
6.76
 223,200 6.76 6.88 6.76 0 0 0
12/12/2018
6.76
 212,930 6.73 6.81 6.73 0 650 -0.0
11/12/2018
6.73
 321,360 6.84 6.84 6.72 26,450 0 0.6
10/12/2018
6.84
 447,020 6.99 6.99 6.83 25,950 0 0.6
07/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19.735 (Volume + 19.74%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/838 (Volume + 8.38%, Ratio=0.08)
07/12/2018
6.99
 867,780 6.58 7.00 6.81 212,550 0 4.6
06/12/2018
6.58
 575,460 6.56 6.66 6.53 106,450 40,330 1.8
05/12/2018
6.56
 459,590 6.46 6.58 6.42 90,100 200 2.4
04/12/2018
6.46
 307,480 6.57 6.58 6.46 57,600 0 1.5
03/12/2018
6.57
 473,550 6.25 6.58 6.34 108,010 0 2.8
30/11/2018
6.25
 383,620 6.31 6.38 6.20 88,550 0 2.2
29/11/2018
6.31
 237,440 6.31 6.41 6.30 43,500 0 1.1
28/11/2018
6.31
 313,540 6.43 6.43 6.21 101,800 0 2.6
27/11/2018
6.43
 313,350 6.57 6.57 6.38 57,800 0 1.5
26/11/2018
6.57
 600,550 6.83 6.83 6.57 110,620 0 3.0
23/11/2018
6.83
 1,055,230 6.98 6.98 6.81 3,064,830 0 89.7
22/11/2018
6.98
 1,262,510 6.68 6.98 6.68 0 0 0
21/11/2018
6.68
 307,800 6.51 6.71 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |