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)
12/09/2023
15.57
 9,025,800 15.37 15.57 15.24 507,700 222,400 5.4
11/09/2023
15.37
 10,189,800 15.73 15.89 15.33 636,600 1,527,000 -17.2
08/09/2023
15.73
 6,024,300 15.93 15.97 15.73 358,300 1,081,600 -14.1
07/09/2023
15.93
 16,379,000 16.01 16.30 15.85 185,100 2,572,400 -47.6
06/09/2023
16.01
 11,948,100 15.93 16.01 15.53 1,352,000 206,900 22.5
05/09/2023
15.93
 9,227,200 15.89 16.10 15.89 271,000 2,230,600 -38.7
31/08/2023
15.89
 5,939,500 15.85 15.97 15.69 1,220,500 912,300 6.0
30/08/2023
15.85
 21,992,900 15.41 15.85 15.41 399,300 764,600 -7.0
29/08/2023
15.41
 6,935,300 15.41 15.49 15.28 227,800 211,000 0.3
28/08/2023
15.41
 7,206,500 15.28 15.45 15.24 237,900 226,300 0.3
25/08/2023
15.28
 3,737,000 15.24 15.28 15.08 178,200 319,100 -2.6
24/08/2023
15.24
 10,067,900 15.00 15.33 14.88 1,225,900 906,700 6.2
23/08/2023
15.00
 5,560,400 15.04 15.12 14.88 41,900 273,200 -4.3
22/08/2023
15.04
 4,103,300 15.00 15.08 14.76 122,600 149,200 -0.5
21/08/2023
15.00
 8,195,100 14.68 15.08 14.64 1,281,300 199,500 19.9
18/08/2023
14.68
 11,563,300 15.28 15.28 14.60 2,858,400 563,100 41.9
17/08/2023
15.28
 5,848,800 15.49 15.53 15.24 25,600 321,400 -5.6
16/08/2023
15.49
 8,494,700 15.41 15.53 15.24 22,500 104,000 -1.5
15/08/2023
15.41
 12,072,000 15.12 15.53 15.04 277,800 382,900 -2.0
14/08/2023
15.12
 5,485,400 15.12 15.16 15.00 377,600 248,900 2.4
11/08/2023
15.12
 5,338,000 15.00 15.12 14.80 83,600 156,600 -1.3
10/08/2023
15.00
 5,798,400 15.28 15.33 14.96 33,500 442,100 -7.7
09/08/2023
15.28
 5,495,600 15.41 15.49 15.20 49,300 162,100 -2.1
08/08/2023
15.41
 6,314,100 15.65 15.73 15.37 186,100 229,600 -0.8
07/08/2023
15.65
 17,746,100 15.37 15.77 15.37 382,700 1,684,500 -25.3
04/08/2023
15.37
 12,267,000 14.96 15.41 14.96 349,300 195,300 2.9
03/08/2023
14.96
 6,907,200 15.33 15.41 14.92 155,900 319,400 -3.1
02/08/2023
15.33
 6,633,500 15.24 15.41 15.16 83,900 819,100 -13.8
01/08/2023
15.24
 14,475,300 15.20 15.61 15.20 105,200 101,000 0.1
31/07/2023
15.20
 5,197,200 15.16 15.28 15.08 89,400 287,400 -3.7
28/07/2023
15.16
 7,177,700 15.04 15.24 14.96 460,100 314,100 2.8
27/07/2023
15.04
 6,659,700 15.24 15.28 14.92 244,700 290,900 -0.9
26/07/2023
15.24
 6,632,400 15.41 15.41 15.16 133,600 159,300 -0.5
25/07/2023
15.41
 13,353,600 15.12 15.61 15.08 400,000 402,700 -0.0
24/07/2023
15.12
 7,040,500 15.16 15.24 14.96 240,100 193,300 0.9
21/07/2023
15.16
 8,456,700 15.24 15.37 15.08 413,800 46,500 6.9
20/07/2023
15.24
 11,167,500 15.20 15.24 14.92 1,750,400 2,916,500 -21.4
19/07/2023
15.20
 9,140,100 15.37 15.49 15.12 329,700 2,430,800 -39.5
18/07/2023
15.37
 24,802,600 14.80 15.37 14.76 242,900 2,915,100 -49.4
17/07/2023
14.80
 4,226,300 14.72 14.80 14.68 976,600 120,000 15.6
14/07/2023
14.72
 3,857,600 14.80 14.84 14.64 840,700 17,400 15.0
13/07/2023
14.80
 4,690,600 14.72 14.84 14.68 688,200 128,400 10.2
12/07/2023
14.72
 3,724,200 14.84 14.92 14.72 134,100 217,500 -1.5
11/07/2023
14.84
 8,860,800 14.76 15.08 14.76 302,100 2,390,800 -38.5
10/07/2023
14.76
 5,894,900 14.64 14.80 14.60 480,900 663,600 -3.4
07/07/2023
14.64
 4,757,800 14.76 14.76 14.56 111,900 157,100 -0.8
06/07/2023
14.76
 4,455,200 14.68 14.76 14.60 1,243,300 319,500 16.7
05/07/2023
14.68
 3,860,400 14.72 14.80 14.68 184,900 975,000 -14.3
04/07/2023
14.72
 1,761,600 14.72 14.80 14.68 268,100 5,900 4.8
03/07/2023
14.72
 2,903,600 14.60 14.80 14.64 150,800 111,900 0.7
30/06/2023
14.60
 2,644,200 14.76 14.76 14.60 15,900 2,000 0.3
29/06/2023
14.76
 3,390,100 14.96 15.00 14.76 164,000 500,000 -6.2
28/06/2023
14.96
 3,113,700 14.92 14.96 14.84 23,100 1,015,000 -18.3
27/06/2023
14.92
 2,754,100 14.92 15.00 14.80 554,400 485,000 1.2
26/06/2023
14.92
 3,116,300 15.00 15.12 14.80 56,700 1,015,000 -17.7
23/06/2023
15.00
 5,959,900 14.92 15.12 14.88 707,000 3,482,000 -51.3
22/06/2023
14.92
 5,292,600 14.92 15.20 14.92 74,100 2,774,200 -50.1
21/06/2023
14.92
 4,232,500 14.80 14.92 14.80 435,300 2,669,900 -40.9
20/06/2023
14.80
 2,285,700 14.84 14.88 14.72 239,000 1,100,000 -15.7
19/06/2023
14.84
 1,542,700 14.76 14.84 14.68 400 11,000 -0.2
16/06/2023
14.76
 4,859,900 14.72 14.92 14.72 13,500 3,113,300 -56.6
15/06/2023
14.72
 2,761,300 14.72 14.76 14.64 316,000 887,100 -10.3
14/06/2023
14.72
 3,719,300 14.72 14.96 14.72 171,800 1,200,000 -18.8
13/06/2023
14.72
 3,059,200 14.92 15.00 14.72 326,300 743,000 -7.6
12/06/2023
14.92
 2,665,800 15.12 15.20 14.80 0 429,200 -7.9
09/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3919 (Volume + 39.19%, Ratio=0.39)
09/06/2023
15.12
 7,729,200 14.91 15.41 15.00 500 1,531,200 -28.7
08/06/2023
14.91
 7,731,800 15.29 15.35 14.91 0 326,300 -8.5
07/06/2023
15.29
 9,305,100 15.03 15.35 15.00 17,200 0 0.4
06/06/2023
15.03
 10,016,600 15.20 15.35 14.88 37,700 500 1.0
05/06/2023
15.20
 9,601,600 15.32 16.02 15.15 33,200 0 0.9
02/06/2023
15.32
 12,079,200 15.23 15.64 15.00 19,000 21,500 -0.1
01/06/2023
15.23
 13,565,100 14.56 15.23 14.56 0 6,300 -0.2
31/05/2023
14.56
 11,085,500 14.04 14.68 14.13 68,800 0 1.7
30/05/2023
14.04
 2,890,900 14.16 14.30 13.92 68,600 224,600 -3.8
29/05/2023
14.16
 6,814,100 13.78 14.24 13.81 0 0 0
26/05/2023
13.78
 1,359,200 13.63 13.81 13.63 109,000 68,800 0.9
25/05/2023
13.63
 987,500 13.69 13.81 13.57 0 116,600 -2.7
24/05/2023
13.69
 1,902,400 13.87 13.95 13.69 0 300 -0.0
23/05/2023
13.87
 4,014,300 13.81 14.04 13.81 0 143,000 -3.4
22/05/2023
13.81
 4,871,300 13.63 13.98 13.69 104,800 34,000 1.7
19/05/2023
13.63
 1,075,500 13.69 13.75 13.52 0 0 0
18/05/2023
13.69
 1,201,800 13.54 13.81 13.57 0 0 0
17/05/2023
13.54
 1,959,500 13.89 13.95 13.54 0 138,800 -3.3
16/05/2023
13.89
 1,726,700 13.92 13.95 13.75 0 0 0
15/05/2023
13.92
 10,104,400 13.72 14.10 13.69 0 0 0
12/05/2023
13.72
 1,785,000 13.75 13.78 13.60 49,000 0 1.2
11/05/2023
13.75
 1,383,100 13.84 13.89 13.63 0 0 0
10/05/2023
13.84
 4,225,700 13.72 13.92 13.57 0 3,200 -0.1
09/05/2023
13.72
 3,221,000 13.54 13.81 13.54 1,400 80,000 -1.8
08/05/2023
13.54
 2,727,200 13.60 13.72 13.43 6,000 10,800 -0.1
05/05/2023
13.60
 2,076,700 13.75 13.81 13.43 6,300 0 0.1
04/05/2023
13.75
 1,847,500 13.78 13.87 13.66 300 1,400 -0.0
28/04/2023
13.78
 7,161,200 13.43 13.87 13.40 2,100 6,000 -0.1
27/04/2023
13.43
 1,874,500 13.40 13.54 13.37 3,700 5,400 -0.0
26/04/2023
13.40
 4,375,100 13.25 13.49 13.11 0 800 -0.0
25/04/2023
13.25
 1,385,200 13.31 13.34 13.17 0 2,500 -0.1
24/04/2023
13.31
 4,773,400 13.14 13.43 13.11 0 3,780 -0.1
21/04/2023
13.14
 2,604,800 13.11 13.43 13.05 1,050 62,800 -1.4
20/04/2023
13.11
 851,900 13.02 13.17 12.96 0 0 0
19/04/2023
13.02
 1,858,000 13.28 13.40 13.02 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |