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)
20/11/2018
6.51
 286,420 6.51 6.52 6.48 0 0 0
19/11/2018
6.51
 331,610 6.45 6.51 6.46 0 0 0
16/11/2018
6.45
 252,140 6.35 6.46 6.36 0 0 0
15/11/2018
6.35
 233,890 6.34 6.36 6.31 0 0 0
14/11/2018
6.34
 180,650 6.32 6.36 6.32 0 0 0
13/11/2018
6.32
 206,970 6.35 6.35 6.27 0 0 0
12/11/2018
6.35
 234,920 6.24 6.35 6.20 0 0 0
09/11/2018
6.24
 563,400 6.29 6.36 6.21 0 0 0
08/11/2018
6.29
 631,830 6.21 6.31 6.12 0 0 0
07/11/2018
6.21
 255,460 6.15 6.24 6.15 0 0 0
06/11/2018
6.15
 248,270 6.15 6.19 6.14 0 0 0
05/11/2018
6.15
 481,700 5.96 6.16 6.07 0 0 0
02/11/2018
5.96
 511,310 6.40 6.47 5.96 0 0 0
01/11/2018
6.40
 285,340 6.42 6.58 6.38 0 0 0
31/10/2018
6.42
 308,320 6.21 6.42 6.34 0 0 0
30/10/2018
6.21
 368,350 6.17 6.26 6.17 0 0 0
29/10/2018
6.17
 217,050 6.17 6.19 6.12 0 0 0
26/10/2018
6.17
 269,600 6.09 6.21 6.12 0 0 0
25/10/2018
6.09
 249,910 6.10 6.10 6.00 0 0 0
24/10/2018
6.10
 316,220 6.06 6.12 6.06 0 0 0
23/10/2018
6.06
 315,760 6.11 6.12 6.05 0 0 0
22/10/2018
6.11
 386,440 6.07 6.24 6.07 0 0 0
19/10/2018
6.07
 308,190 6.07 6.09 6.01 0 0 0
18/10/2018
6.07
 279,180 6.09 6.15 6.06 0 0 0
17/10/2018
6.09
 321,550 6.00 6.21 6.01 0 0 0
16/10/2018
6.00
 328,810 5.96 6.02 5.96 0 0 0
15/10/2018
5.96
 336,550 6.25 6.25 5.81 0 0 0
12/10/2018
6.25
 376,500 6.19 6.29 6.17 0 0 0
11/10/2018
6.19
 500,890 6.63 6.63 6.19 0 0 0
10/10/2018
6.63
 557,840 6.63 6.66 6.61 0 0 0
09/10/2018
6.63
 1,065,850 6.62 6.65 6.53 0 0 0
08/10/2018
6.62
 586,980 6.71 6.72 6.58 0 0 0
05/10/2018
6.71
 691,450 6.71 6.75 6.67 0 0 0
04/10/2018
6.71
 918,360 6.53 6.76 6.53 0 0 0
03/10/2018
6.53
 493,170 6.50 6.55 6.50 0 0 0
02/10/2018
6.50
 462,710 6.51 6.58 6.45 0 0 0
01/10/2018
6.51
 334,990 6.51 6.55 6.50 0 0 0
28/09/2018
6.51
 377,090 6.46 6.51 6.43 0 0 0
27/09/2018
6.46
 237,590 6.46 6.51 6.45 0 0 0
26/09/2018
6.46
 280,770 6.45 6.60 6.41 0 0 0
25/09/2018
6.45
 352,600 6.52 6.52 6.42 0 0 0
24/09/2018
6.52
 179,800 6.52 6.56 6.51 0 0 0
21/09/2018
6.52
 458,990 6.52 6.56 6.51 0 0 0
20/09/2018
6.52
 451,650 6.51 6.57 6.51 0 0 0
19/09/2018
6.51
 403,380 6.48 6.52 6.46 0 0 0
18/09/2018
6.48
 341,310 6.48 6.48 6.35 0 0 0
17/09/2018
6.48
 296,810 6.51 6.51 6.46 0 0 0
14/09/2018
6.51
 296,230 6.51 6.53 6.50 0 0 0
13/09/2018
6.51
 274,320 6.48 6.52 6.48 0 0 0
12/09/2018
6.48
 311,310 6.48 6.55 6.46 0 0 0
11/09/2018
6.48
 306,000 6.55 6.56 6.48 0 0 0
10/09/2018
6.55
 295,040 6.55 6.60 6.52 0 0 0
07/09/2018
6.55
 334,230 6.12 6.55 6.38 0 0 0
06/09/2018
6.12
 314,500 6.58 6.66 6.12 0 0 0
05/09/2018
6.58
 287,370 6.66 6.67 6.58 0 0 0
04/09/2018
6.66
 274,950 6.68 6.70 6.65 0 0 0
31/08/2018
6.68
 344,740 6.72 6.77 6.68 0 0 0
30/08/2018
6.72
 386,140 6.72 6.73 6.66 0 0 0
29/08/2018
6.72
 353,290 6.68 6.73 6.66 0 0 0
28/08/2018
6.68
 367,780 6.63 6.70 6.61 0 0 0
27/08/2018
6.63
 262,880 6.60 6.63 6.61 0 0 0
24/08/2018
6.60
 318,750 6.58 6.60 6.56 0 0 0
23/08/2018
6.58
 375,720 6.55 6.63 6.51 0 0 0
22/08/2018
6.55
 435,620 6.52 6.62 6.48 0 0 0
21/08/2018
6.52
 312,010 6.46 6.52 6.46 0 0 0
20/08/2018
6.46
 285,190 6.52 6.53 6.46 0 0 0
17/08/2018
6.52
 262,420 6.47 6.71 6.47 0 0 0
16/08/2018
6.47
 235,000 6.40 6.48 6.36 0 0 0
15/08/2018
6.40
 289,650 6.46 6.52 6.38 0 0 0
14/08/2018
6.46
 312,680 6.46 6.56 6.46 0 0 0
13/08/2018
6.46
 336,850 6.35 6.47 6.30 0 0 0
10/08/2018
6.35
 332,110 6.31 6.38 6.24 0 0 0
09/08/2018
6.31
 461,210 6.06 6.38 6.09 0 0 0
08/08/2018
6.06
 225,180 5.98 6.10 5.98 0 0 0
07/08/2018
5.98
 95,960 5.94 5.99 5.95 0 0 0
06/08/2018
5.94
 301,330 6.12 6.21 5.91 0 0 0
03/08/2018
6.12
 200,320 6.14 6.21 5.96 0 0 0
02/08/2018
6.14
 188,020 6.21 6.21 5.96 0 0 0
01/08/2018
6.21
 134,560 6.34 6.35 6.21 0 0 0
31/07/2018
6.34
 131,670 6.36 6.36 6.22 0 0 0
30/07/2018
6.36
 217,670 6.61 6.61 6.24 0 0 0
27/07/2018
6.61
 104,230 6.58 6.66 6.55 0 0 0
26/07/2018
6.58
 73,720 6.56 6.66 6.55 0 0 0
25/07/2018
6.56
 98,910 6.63 6.67 6.21 0 0 0
24/07/2018
6.63
 78,680 6.67 6.72 6.21 0 0 0
23/07/2018
6.67
 65,750 6.68 6.70 6.63 0 0 0
20/07/2018
6.68
 25,590 6.68 6.71 6.66 0 0 0
19/07/2018
6.68
 55,150 6.71 6.71 6.63 0 0 0
18/07/2018
6.71
 247,780 6.66 6.73 6.62 0 0 0
17/07/2018
6.66
 157,780 6.71 6.72 6.66 0 0 0
16/07/2018
6.71
 216,440 6.73 6.73 6.58 0 0 0
13/07/2018
6.73
 303,750 6.65 6.77 6.68 0 0 0
12/07/2018
6.65
 138,910 6.66 6.66 6.60 0 0 0
11/07/2018
6.66
 82,430 6.76 6.76 6.61 0 0 0
10/07/2018
6.76
 278,740 6.71 6.76 6.68 0 0 0
09/07/2018
6.71
 226,510 6.63 6.71 6.17 0 0 0
06/07/2018
6.63
 344,120 6.29 6.63 6.29 0 0 0
05/07/2018
6.29
 779,170 6.32 6.55 6.29 0 0 0
04/07/2018
6.32
 283,830 6.48 6.51 6.16 0 0 0
03/07/2018
6.48
 182,230 6.71 6.72 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |