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
(2024-10-21) 		-1.45 -8.29% 344,431,200 46,458 0.6
15.60
17.65
16.05
2 tháng
(2024-09-23) 		0.80 5.25% 868,358,200 19,090,758 323.0
15.25
17.90
16.05
3 tháng
(2024-08-22) 		1.05 7% 1,076,975,500 37,367,958 651.8
14.67
17.90
16.05
6 tháng
(2024-05-24) 		1.66 11.51% 1,682,599,700 31,311,038 549.2
14
17.90
16.05
12 tháng
(2023-11-27) 		2.55 18.88% 2,839,459,600 3,350,279 31.0
13.46
17.90
16.05
24 tháng
(2022-12-01) 		4.61 40.24% 4,329,620,900 -19,430,190 -405.7
11
17.90
16.05
36 tháng
(2021-12-06) 		-2.23 -12.19% 5,294,350,000 -10,756,160 -55.0
10.16
22.57
16.05
60 tháng
(2019-12-17) 		9.37 140.12% 6,674,744,170 20,227,840 1,098.8
5.16
22.57
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.54
 2,731,300 14.46 14.67 14.46 275,400 176,000 1.8
01/07/2024
14.46
 2,303,000 14.33 14.46 14.29 420,800 87,300 5.8
28/06/2024
14.33
 5,434,800 14.38 14.58 14.25 322,300 446,600 -2.1
27/06/2024
14.54
 2,868,300 14.54 14.63 14.46 143,400 245,300 -1.8
26/06/2024
14.63
 4,412,700 14.58 14.63 14.42 348,700 541,500 -3.3
25/06/2024
14.63
 4,193,100 14.63 14.67 14.50 482,000 145,000 5.9
24/06/2024
14.50
 9,992,600 15.04 15.08 14.50 283,100 365,600 -1.5
21/06/2024
15.08
 7,475,400 15.13 15.29 15.04 108,600 207,400 -1.8
20/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2024
15.21
 8,930,200 15.25 15.25 15 371,600 240,700 2.4
19/06/2024
15.04
 8,452,000 15.16 15.20 14.92 111,800 117,300 -0.1
18/06/2024
15.08
 7,922,300 15.20 15.20 15.00 2,032,500 135,200 35.5
17/06/2024
15.04
 9,223,000 15.16 15.16 14.92 62,800 319,300 -4.8
14/06/2024
15.12
 11,910,200 15.41 15.49 15.12 30,200 229,400 -3.8
13/06/2024
15.41
 43,999,800 15.00 15.49 14.96 3,505,000 880,600 49.1
12/06/2024
14.96
 6,745,500 14.76 15.00 14.72 387,700 653,300 -4.8
11/06/2024
14.76
 4,545,700 14.92 15.00 14.72 51,100 131,989 -1.5
10/06/2024
14.88
 13,096,800 14.80 15.08 14.76 59,300 113,600 -1.0
07/06/2024
14.68
 3,479,300 14.84 14.92 14.68 75,000 573,200 -9.1
06/06/2024
14.80
 8,347,800 14.60 14.88 14.56 278,800 709,100 -7.8
05/06/2024
14.60
 4,055,200 14.64 14.72 14.56 118,900 541,200 -7.6
04/06/2024
14.64
 4,463,400 14.72 14.76 14.60 107,300 1,040,800 -16.9
03/06/2024
14.64
 12,042,300 14.39 14.88 14.35 1,125,100 1,868,300 -13.5
31/05/2024
14.31
 3,886,000 14.35 14.43 14.23 70,600 1,807,600 -30.7
30/05/2024
14.35
 6,358,400 14.35 14.39 14.19 217,700 1,251,600 -18.1
29/05/2024
14.35
 4,679,700 14.51 14.51 14.35 633,400 698,700 -1.1
28/05/2024
14.47
 4,456,600 14.43 14.51 14.35 670,300 1,249,800 -10.3
27/05/2024
14.35
 5,790,100 14.39 14.51 14.23 55,800 2,150,800 -37.0
24/05/2024
14.39
 15,598,300 14.60 14.88 14.27 108,900 5,215,800 -91.5
23/05/2024
14.84
 5,060,500 14.72 14.84 14.64 398,700 124,100 5.0
22/05/2024
14.72
 6,154,000 14.92 14.96 14.68 85,600 155,600 -1.3
21/05/2024
14.88
 4,448,700 15.00 15.00 14.76 15,900 9,200 0.1
20/05/2024
14.96
 13,761,500 14.92 15.08 14.92 202,000 471,800 -5.0
17/05/2024
14.92
 12,133,500 14.92 15.12 14.80 753,400 1,101,517 -6.5
16/05/2024
14.88
 9,637,600 14.76 14.92 14.60 2,433,800 1,023,200 25.8
15/05/2024
14.56
 9,486,200 14.76 14.76 14.51 141,500 429,800 -5.2
14/05/2024
14.60
 4,385,800 14.64 14.76 14.51 55,700 416,300 -6.5
13/05/2024
14.60
 5,842,600 14.68 14.88 14.51 105,100 774,100 -12.1
10/05/2024
14.68
 8,319,000 14.76 14.84 14.60 80,100 1,631,600 -28.2
09/05/2024
14.72
 15,535,600 14.43 14.92 14.35 239,400 1,307,500 -19.3
08/05/2024
14.39
 4,167,200 14.35 14.43 14.23 19,400 754,400 -13.0
07/05/2024
14.39
 2,573,500 14.47 14.47 14.27 2,800 310,000 -5.4
06/05/2024
14.43
 4,036,600 14.35 14.51 14.27 132,800 570,400 -7.8
03/05/2024
14.19
 7,855,100 14.39 14.51 14.19 1,522,300 441,200 18.9
02/05/2024
14.31
 1,667,000 14.51 14.56 14.31 24,900 75,600 -0.9
26/04/2024
14.51
 3,090,800 14.31 14.56 14.31 1,030,200 169,600 15.4
25/04/2024
14.56
 4,944,200 14.56 14.60 14.35 2,636,900 251,600 42.6
24/04/2024
14.60
 11,888,100 14.23 14.60 14.19 4,557,300 1,156,000 60.5
23/04/2024
13.99
 6,323,700 14.11 14.27 13.91 1,060,000 697,300 6.4
22/04/2024
14.19
 12,634,100 13.78 14.23 13.62 2,004,500 481,700 26.4
19/04/2024
13.46
 8,460,400 13.74 13.87 13.30 334,700 517,500 -3.1
17/04/2024
13.78
 6,196,500 14.35 14.35 13.78 151,600 671,000 -8.9
16/04/2024
14.27
 16,793,400 14.19 14.39 13.78 353,900 1,911,700 -27.0
15/04/2024
14.19
 12,288,000 14.96 15.12 14.19 266,000 3,435,800 -57.8
12/04/2024
15.16
 10,980,100 14.88 15.16 14.80 1,305,800 1,310,300 0.0
11/04/2024
14.88
 6,870,000 14.68 14.88 14.68 328,000 1,002,000 -12.2
10/04/2024
14.88
 4,267,500 15.12 15.12 14.88 536,000 248,600 5.3
09/04/2024
15.08
 4,445,600 14.88 15.08 14.72 1,160,600 56,700 20.3
08/04/2024
14.80
 11,665,800 14.76 15.08 14.68 454,600 190,500 4.8
05/04/2024
14.76
 9,629,700 14.76 14.88 14.68 317,500 44,700 5.0
04/04/2024
14.92
 11,405,700 15.00 15.04 14.84 1,677,900 37,400 30.2
03/04/2024
15.00
 8,201,800 15.24 15.24 14.96 392,700 358,800 0.6
02/04/2024
15.28
 10,357,500 15.12 15.28 14.84 994,100 1,097,700 -1.7
01/04/2024
15.20
 10,017,500 15.41 15.45 15.12 332,100 1,484,500 -21.7
29/03/2024
15.49
 5,775,400 15.57 15.57 15.41 865,100 95,200 14.7
28/03/2024
15.49
 10,132,800 15.73 15.81 15.41 277,000 1,067,700 -15.1
27/03/2024
15.57
 6,029,000 15.57 15.61 15.41 1,083,500 145,500 18.0
26/03/2024
15.53
 10,841,600 15.41 15.57 15.33 593,100 1,838,600 -23.8
25/03/2024
15.41
 17,580,600 15.24 15.61 15.16 607,800 65,100 10.3
22/03/2024
15.20
 17,965,600 15.24 15.61 15.12 874,400 432,200 8.4
21/03/2024
15.20
 9,181,400 15.24 15.28 15.00 231,600 379,300 -2.8
20/03/2024
15.08
 15,977,100 14.76 15.20 14.56 1,152,900 695,600 8.6
19/03/2024
14.76
 4,381,200 14.84 14.92 14.76 34,300 261,800 -4.1
18/03/2024
14.84
 13,698,800 15.41 15.41 14.35 176,700 218,300 -0.8
15/03/2024
15.24
 8,997,700 15.16 15.41 14.96 676,500 92,800 10.9
14/03/2024
15.20
 7,674,300 15.41 15.45 15.08 188,400 264,900 -1.4
13/03/2024
15.41
 7,641,800 15.00 15.41 14.96 543,500 166,700 7.1
12/03/2024
15.00
 7,979,800 15.00 15.16 14.96 138,700 253,100 -2.1
11/03/2024
15.00
 11,033,100 15.04 15.24 14.92 209,500 155,900 1.0
08/03/2024
15.08
 22,061,000 15.61 15.65 15.08 156,300 285,330 -2.5
07/03/2024
15.61
 9,134,900 15.69 15.69 15.53 155,500 191,100 -0.7
06/03/2024
15.65
 7,445,700 15.73 15.93 15.57 122,700 169,100 -0.9
05/03/2024
15.73
 12,293,300 15.89 15.89 15.65 113,300 2,104,400 -38.7
04/03/2024
15.89
 15,039,300 16.14 16.18 15.81 171,600 1,596,550 -28.2
01/03/2024
16.10
 14,281,200 16.10 16.18 15.85 644,600 88,034 11.0
29/02/2024
16.10
 30,155,900 16.22 16.42 15.97 85,200 1,887,200 -36.1
28/02/2024
16.22
 25,599,800 15.61 16.22 15.49 2,520,100 320,500 43.0
27/02/2024
15.53
 15,268,600 15.53 15.65 15.28 1,660,300 3,683,400 -38.7
26/02/2024
15.53
 8,201,000 15.45 15.65 15.37 299,600 1,469,848 -22.4
23/02/2024
15.49
 43,600,000 15.89 16.30 15.49 1,706,700 5,659,500 -78.8
22/02/2024
15.85
 15,643,700 15.81 16.01 15.57 362,467 1,293,700 -18.3
21/02/2024
15.81
 31,792,400 15.20 15.81 15.04 5,107,900 3,227,000 35.8
20/02/2024
15.20
 9,312,600 15.20 15.28 15.12 1,036,600 2,083,034 -19.7
19/02/2024
15.24
 8,778,700 15.33 15.37 15.12 565,400 1,238,800 -12.7
16/02/2024
15.33
 14,361,000 15.33 15.45 15.24 1,134,400 419,400 13.5
15/02/2024
15.28
 25,897,300 15.12 15.53 15.08 2,148,700 2,389,406 -4.7
07/02/2024
15.00
 14,675,200 14.68 15.08 14.68 859,100 1,084,300 -4.2
06/02/2024
14.68
 9,956,100 14.80 14.88 14.68 1,016,630 4,041,800 -54.9
05/02/2024
14.72
 18,712,100 14.19 14.80 14.19 522,600 6,193,000 -100.3
02/02/2024
14.19
 9,172,100 14.51 14.56 14.19 60,100 1,624,637 -27.7
01/02/2024
14.47
 5,055,900 14.47 14.64 14.43 234,000 453,100 -3.9

Chính sách bảo mật | Điều khoản sử dụng |