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)
31/01/2024
14.47
 8,855,600 14.96 14.96 14.43 56,800 504,800 -8.1
30/01/2024
14.84
 7,021,600 14.72 14.96 14.72 714,300 25,900 12.6
29/01/2024
14.72
 2,947,500 14.84 14.92 14.72 126,500 47,600 1.4
26/01/2024
14.84
 3,898,400 14.76 15.00 14.72 181,300 220,200 -0.7
25/01/2024
14.72
 5,630,100 14.84 14.84 14.72 178,600 2,046,400 -34.0
24/01/2024
14.84
 9,177,000 15.04 15.04 14.80 293,700 3,364,400 -56.5
23/01/2024
15.08
 9,420,200 15.12 15.24 15.00 191,600 118,100 1.4
22/01/2024
15.12
 8,796,900 15.08 15.16 14.96 278,100 100,000 3.3
19/01/2024
15.08
 5,649,500 14.96 15.12 14.92 222,400 81,500 2.6
18/01/2024
14.96
 5,369,000 14.88 14.96 14.76 161,000 120,600 0.7
17/01/2024
14.88
 7,453,000 15.04 15.16 14.88 167,200 133,100 0.6
16/01/2024
15.08
 9,333,300 14.76 15.08 14.76 376,300 130,300 4.5
15/01/2024
14.84
 6,963,100 15.20 15.24 14.84 55,000 136,200 -1.5
12/01/2024
15.04
 18,899,600 14.88 15.24 14.72 152,800 294,200 -2.6
11/01/2024
15.00
 18,114,600 15.00 15.41 14.88 837,100 1,826,400 -18.6
10/01/2024
15.00
 24,216,600 14.43 15.08 14.39 482,200 1,418,100 -16.8
09/01/2024
14.39
 10,503,800 14.60 14.64 14.35 31,600 857,500 -14.7
08/01/2024
14.56
 10,132,200 14.76 14.76 14.43 112,000 732,500 -11.1
05/01/2024
14.60
 11,024,500 14.51 14.72 14.39 46,500 69,400 -0.4
04/01/2024
14.51
 30,598,000 14.19 14.76 14.11 408,800 1,936,800 -26.9
03/01/2024
14.15
 7,154,500 13.99 14.15 13.87 154,100 513,900 -6.2
02/01/2024
14.03
 6,970,700 14.15 14.19 13.99 267,000 618,800 -6.1
29/12/2023
14.11
 3,046,800 14.03 14.15 13.99 625,400 334,400 5.1
28/12/2023
14.03
 3,898,200 14.07 14.07 13.91 92,600 35,200 1.0
27/12/2023
14.07
 5,355,700 13.78 14.07 13.78 2,560,600 110,000 42.2
26/12/2023
13.78
 2,029,300 13.83 13.87 13.74 124,000 331,500 -3.5
25/12/2023
13.83
 2,546,800 13.70 13.87 13.70 250,600 441,700 -3.2
22/12/2023
13.70
 2,372,900 13.70 13.74 13.58 162,300 735,700 -9.6
21/12/2023
13.70
 2,096,800 13.70 13.70 13.54 206,800 441,800 -4.0
20/12/2023
13.70
 2,824,600 13.78 13.78 13.66 24,100 528,500 -8.5
19/12/2023
13.78
 2,428,400 13.70 13.78 13.58 215,200 400,600 -3.1
18/12/2023
13.70
 3,076,300 13.74 13.78 13.58 140,400 368,800 -3.9
15/12/2023
13.74
 3,379,900 13.70 13.83 13.66 147,200 336,300 -3.2
14/12/2023
13.70
 3,328,300 13.78 13.95 13.66 416,800 369,400 0.8
13/12/2023
13.78
 3,334,000 14.07 14.11 13.78 111,300 315,400 -3.5
12/12/2023
14.07
 2,415,200 14.07 14.15 13.99 117,200 404,800 -5.0
11/12/2023
14.07
 4,330,200 14.15 14.23 14.07 1,073,100 543,000 9.3
08/12/2023
14.15
 4,736,000 14.23 14.35 14.11 776,000 613,000 2.9
07/12/2023
14.23
 15,077,100 14.15 14.27 13.99 1,086,500 1,526,500 -7.6
06/12/2023
14.15
 14,002,600 13.83 14.27 13.83 463,300 1,089,800 -10.8
05/12/2023
13.83
 4,489,600 13.95 13.99 13.83 563,200 817,400 -4.3
04/12/2023
13.95
 11,159,100 13.87 14.15 13.87 548,100 1,119,400 -9.9
01/12/2023
13.87
 9,186,800 13.78 13.91 13.66 290,500 103,400 3.2
30/11/2023
13.78
 8,676,600 13.66 13.87 13.58 27,800 459,300 -7.3
29/11/2023
13.66
 2,466,900 13.58 13.74 13.54 796,000 101,200 11.7
28/11/2023
13.58
 2,505,600 13.50 13.66 13.38 480,900 70,400 6.8
27/11/2023
13.50
 3,113,700 13.78 13.78 13.50 112,400 62,800 0.8
24/11/2023
13.78
 3,548,100 13.78 13.83 13.58 160,800 26,000 2.3
23/11/2023
13.78
 6,954,700 13.87 14.11 13.78 150,200 770,800 -10.7
22/11/2023
13.87
 2,304,200 13.83 13.95 13.78 210,100 217,900 -0.1
21/11/2023
13.83
 2,615,500 13.95 14.11 13.78 188,300 106,000 1.4
20/11/2023
13.95
 4,721,200 13.78 14.11 13.50 1,965,700 292,300 28.8
17/11/2023
13.78
 7,432,100 14.19 14.31 13.70 306,700 1,106,200 -13.7
16/11/2023
14.19
 5,219,100 14.35 14.35 13.99 0 0 0
15/11/2023
14.35
 9,714,000 14.11 14.51 14.11 1,961,300 1,336,800 10.9
14/11/2023
14.11
 12,503,700 13.99 14.47 13.99 61,900 750,800 -12.1
13/11/2023
13.99
 4,233,300 13.78 13.99 13.70 2,118,800 579,600 26.4
10/11/2023
13.78
 5,916,200 13.87 14.03 13.70 1,957,500 211,400 29.8
09/11/2023
13.87
 5,483,600 13.99 14.15 13.83 710,200 480,400 4.0
08/11/2023
13.99
 8,610,200 13.42 14.19 13.38 547,600 254,700 5.1
07/11/2023
13.42
 3,707,700 13.46 13.58 13.34 141,800 93,500 0.8
06/11/2023
13.46
 4,380,500 13.01 13.58 13.14 404,800 384,300 0.3
03/11/2023
13.01
 5,735,600 13.30 13.50 13.01 274,100 218,900 0.9
02/11/2023
13.30
 7,603,800 12.81 13.54 13.01 132,000 295,700 -2.7
01/11/2023
12.81
 3,183,400 12.81 12.93 12.65 256,800 334,500 -1.2
31/10/2023
12.81
 2,935,200 12.97 13.06 12.81 338,100 179,100 2.5
30/10/2023
12.97
 4,288,500 13.14 13.26 12.97 183,100 115,400 1.1
27/10/2023
13.14
 2,254,000 12.97 13.22 12.89 60,500 117,900 -0.9
26/10/2023
12.97
 6,938,900 13.58 13.58 12.69 290,600 848,400 -9.0
25/10/2023
13.58
 4,184,700 13.62 13.70 13.46 216,800 356,000 -2.3
24/10/2023
13.62
 4,260,800 13.34 13.66 13.34 228,300 79,400 2.5
23/10/2023
13.34
 4,555,200 13.38 13.58 13.26 114,500 890,900 -12.8
20/10/2023
13.38
 2,685,900 13.10 13.42 13.06 319,300 127,600 3.1
19/10/2023
13.10
 2,472,900 13.18 13.22 13.01 354,000 269,500 1.4
18/10/2023
13.18
 5,437,800 13.38 13.46 12.93 392,800 50,400 5.6
17/10/2023
13.38
 3,429,200 13.62 13.74 13.38 111,200 21,900 1.5
16/10/2023
13.62
 4,724,900 13.99 13.99 13.58 13,300 679,500 -11.3
13/10/2023
13.99
 7,508,500 13.95 14.07 13.74 2,400 208,900 -3.5
12/10/2023
13.95
 5,222,800 13.58 13.95 13.58 95,000 371,000 -4.6
11/10/2023
13.58
 3,217,900 13.58 13.66 13.50 169,600 92,100 1.3
10/10/2023
13.58
 4,293,100 13.66 13.78 13.58 253,700 335,200 -1.4
09/10/2023
13.66
 4,907,100 13.62 13.83 13.54 31,100 456,400 -7.2
06/10/2023
13.62
 4,441,500 13.42 13.66 13.38 349,900 17,600 5.5
05/10/2023
13.42
 3,336,200 13.46 13.70 13.38 78,000 464,400 -6.4
04/10/2023
13.46
 3,541,500 13.54 13.78 13.38 278,300 455,800 -3.0
03/10/2023
13.54
 7,810,600 14.19 14.19 13.54 168,900 291,100 -2.1
02/10/2023
14.19
 4,168,100 14.47 14.51 14.19 182,900 148,600 0.6
29/09/2023
14.47
 3,984,200 14.64 14.68 14.43 607,000 251,300 6.4
28/09/2023
14.64
 6,388,200 14.43 14.68 13.99 1,302,900 1,170,700 2.5
27/09/2023
14.43
 5,750,800 14.35 14.47 14.11 1,121,500 189,500 16.4
26/09/2023
14.35
 7,202,100 14.60 14.80 14.35 1,191,900 396,200 14.4
25/09/2023
14.60
 6,148,800 15.04 15.16 14.60 1,035,200 183,100 15.8
22/09/2023
15.04
 8,917,400 15.45 15.45 14.88 744,900 538,400 3.8
21/09/2023
15.45
 5,544,300 15.81 15.85 15.45 776,900 349,300 8.2
20/09/2023
15.81
 14,284,100 15.45 15.89 15.28 591,900 180,200 8.0
19/09/2023
15.45
 6,063,000 15.37 15.49 15.20 574,200 166,300 7.7
18/09/2023
15.37
 5,313,200 15.57 15.57 15.24 0 0 0
15/09/2023
15.57
 4,832,500 15.41 15.65 15.45 309,100 196,500 2.1
14/09/2023
15.41
 5,652,300 15.61 15.81 15.41 364,600 497,900 -2.5
13/09/2023
15.61
 5,524,300 15.57 15.69 15.37 317,600 657,400 -6.5

Chính sách bảo mật | Điều khoản sử dụng |