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)
18/04/2023
13.28
 1,700,400 13.40 13.57 13.17 0 1,050 -0.0
17/04/2023
13.40
 1,630,000 13.52 13.52 13.28 0 0 -0.1
14/04/2023
13.52
 7,235,100 13.52 13.87 13.52 75 3,400 -0.1
13/04/2023
13.52
 2,530,900 13.46 13.63 13.46 114,800 0 2.7
12/04/2023
13.46
 3,844,200 13.46 13.57 13.34 200 0 0.0
11/04/2023
13.46
 2,703,300 13.46 13.54 13.20 0 0 -2.6
10/04/2023
13.46
 7,616,400 13.43 13.69 13.28 600 114,875 -2.6
07/04/2023
13.43
 4,384,300 13.46 13.57 13.31 78,300 200 1.8
06/04/2023
13.46
 10,310,100 13.22 13.60 13.17 15,400 0 0.4
05/04/2023
13.22
 5,448,700 13.17 13.25 12.99 0 600 -0.0
04/04/2023
13.17
 3,619,400 13.25 13.34 13.08 3,000 24,700 -0.5
03/04/2023
13.25
 8,217,100 12.93 13.28 12.96 0 69,000 -1.6
31/03/2023
12.93
 2,386,600 12.85 12.99 12.87 1,649 0 0.0
30/03/2023
12.85
 2,554,400 12.76 12.93 12.76 3,400 3,000 0.0
29/03/2023
12.76
 1,440,900 12.73 12.82 12.67 0 0 -0.0
28/03/2023
12.73
 2,007,700 12.76 12.93 12.73 700 1,649 -0.0
27/03/2023
12.76
 2,416,500 12.82 12.96 12.76 1 3,400 -0.1
24/03/2023
12.82
 2,492,900 12.85 12.93 12.76 900 0 0.0
23/03/2023
12.85
 2,586,700 12.70 12.90 12.64 352,300 700 7.7
22/03/2023
12.70
 3,281,600 12.58 12.90 12.64 27,100 0 0.6
21/03/2023
12.58
 2,205,300 12.58 12.79 12.50 0 900 -6.5
20/03/2023: Cổ tức tiền mặt tỉ lệ: 25%
20/03/2023
12.58
 3,893,800 13.28 13.28 12.58 200 352,300 -7.6
17/03/2023
13.28
 10,696,300 12.78 13.39 12.94 100 27,100 -0.7
16/03/2023
12.78
 1,307,900 12.94 12.94 12.78 0 20,600 -0.5
15/03/2023
12.94
 9,040,600 12.70 13.18 12.76 800 200 0.0
14/03/2023
12.70
 6,715,100 12.76 12.84 12.52 390,000 100 9.4
13/03/2023
12.76
 6,635,000 12.60 12.91 12.42 394,500 7,000 9.4
10/03/2023
12.60
 2,711,500 12.86 12.86 12.55 0 800 -0.0
09/03/2023
12.86
 7,712,500 12.57 12.89 12.55 0 390,000 -9.6
08/03/2023
12.57
 5,405,400 12.34 12.60 12.23 0 400,000 -9.6
07/03/2023
12.34
 1,778,600 12.31 12.49 12.28 0 0 2.1
06/03/2023
12.31
 2,322,000 12.28 12.57 12.31 0 0 2.1
03/03/2023
12.28
 2,869,100 12.49 12.63 12.28 0 0 2.1
02/03/2023
12.49
 2,696,900 12.60 12.70 12.49 89,600 0 2.1
01/03/2023
12.60
 4,259,000 12.23 12.65 12.13 131,400 0 3.2
28/02/2023
12.23
 2,093,100 12.21 12.39 12.23 502,600 0 11.7
27/02/2023
12.21
 3,119,800 12.34 12.39 12.10 19,840 0 0.5
24/02/2023
12.34
 2,352,900 12.60 12.70 12.34 100,000 375,800 -6.5
23/02/2023
12.60
 4,538,600 12.36 12.60 12.23 0 300,000 -7.2
22/02/2023
12.36
 4,053,900 13.02 13.02 12.36 0 343,000 -8.1
21/02/2023
13.02
 11,404,800 12.91 13.18 12.76 0 100,000 -2.5
20/02/2023
12.91
 8,701,300 12.52 12.91 12.49 195,850 0 4.8
17/02/2023
12.52
 4,451,900 12.60 12.65 12.44 104,200 0 2.5
16/02/2023
12.60
 3,654,400 12.49 12.60 12.42 310,000 0 7.4
15/02/2023
12.49
 6,781,300 12.34 12.78 12.31 0 50 -0.0
14/02/2023
12.34
 2,689,800 12.07 12.39 12.23 400 300,000 -7.0
13/02/2023
12.07
 4,326,300 12.36 12.44 11.94 4,879 310,000 -7.0
10/02/2023
12.36
 4,093,100 12.73 12.86 12.36 16,421 0 0.4
09/02/2023
12.73
 10,387,600 12.91 13.20 12.73 90,000 400 2.2
08/02/2023
12.91
 6,007,800 12.81 13.07 12.81 30,000 1,100 0.7
07/02/2023
12.81
 17,624,400 12.65 13.10 12.63 600 20,200 -0.5
06/02/2023
12.65
 4,563,500 12.60 12.70 12.47 50,000 90,000 -1.0
03/02/2023
12.60
 5,938,200 12.55 12.60 12.36 460 30,000 -0.7
02/02/2023
12.55
 8,033,700 12.44 12.65 12.34 0 600 -0.0
01/02/2023
12.44
 14,496,400 13.12 13.33 12.23 5,400 50,000 -1.1
31/01/2023
13.12
 16,661,100 12.55 13.12 12.31 47,000 460 1.2
30/01/2023
12.55
 8,372,400 12.86 12.86 12.49 558,700 550,000 0.2
27/01/2023
12.86
 12,821,500 12.60 13.02 12.60 21,871 5,400 0.4
19/01/2023
12.60
 13,448,400 12.39 12.68 12.21 881,300 47,000 20.0
18/01/2023
12.39
 10,092,300 12.07 12.49 12.10 231,652 8,700 5.3
17/01/2023
12.07
 13,155,800 11.55 12.07 11.60 6,500 21,871 -0.4
16/01/2023
11.55
 2,962,600 11.76 11.81 11.55 11,500 881,300 -19.1
13/01/2023
11.76
 4,920,200 11.76 11.84 11.65 111,200 231,652 -2.7
12/01/2023
11.76
 2,066,900 11.79 11.86 11.68 20,000 6,500 0.3
11/01/2023
11.79
 5,229,800 11.81 12.00 11.73 0 11,500 -0.3
10/01/2023
11.81
 2,904,600 11.81 11.97 11.71 35,290 111,200 -1.7
09/01/2023
11.81
 4,156,300 11.81 12.05 11.71 1,510 20,000 -0.4
06/01/2023
11.81
 5,805,800 11.84 12.13 11.71 264,900 0 6.0
05/01/2023
11.84
 7,503,200 11.55 11.97 11.47 0 35,200 -0.8
04/01/2023
11.55
 4,383,100 11.50 11.73 11.37 0 1,600 -0.0
03/01/2023
11.50
 2,332,900 11.05 11.50 11.05 500 264,900 -5.8
30/12/2022
11.05
 3,246,000 11.23 11.31 11.05 7,340 0 0.2
29/12/2022
11.23
 3,162,200 11.23 11.31 11.13 58,000 0 1.2
28/12/2022
11.23
 2,828,300 11.05 11.26 10.84 1,100 500 0.0
27/12/2022
11.05
 2,796,500 11.02 11.18 10.79 0 7,340 -0.2
26/12/2022
11.02
 3,117,700 11.55 11.60 10.81 17,041 40,100 -0.5
23/12/2022
11.55
 2,280,500 11.73 11.76 11.47 95,900 19,000 1.7
22/12/2022
11.73
 6,223,100 11.34 11.81 11.34 0 0 0.9
21/12/2022
11.34
 3,513,500 11.55 11.76 11.26 41,100 441 0.9
20/12/2022
11.55
 9,974,100 11.81 11.81 11.16 75,050 236,500 -3.6
19/12/2022
11.81
 7,144,900 12.07 12.23 11.81 500 2,500 -0.0
16/12/2022
12.07
 4,769,000 12.07 12.36 11.81 0 20,300 -0.5
15/12/2022
12.07
 13,100,400 11.97 12.39 11.81 2,500 100,100 -2.2
14/12/2022
11.97
 5,662,000 12.07 12.28 11.86 56,400 500 1.3
13/12/2022
12.07
 9,694,900 12.02 12.07 11.81 2,400 0 0.1
12/12/2022
12.02
 14,481,000 11.81 12.18 11.71 59,400 2,500 1.3
09/12/2022
11.81
 13,274,500 11.55 12.07 11.44 40,700 27,000 0.3
08/12/2022
11.55
 20,798,800 11.00 11.76 10.92 70 31,800 -0.7
07/12/2022
11.00
 8,893,600 11.34 11.44 10.89 2,005 0 0.0
06/12/2022
11.34
 11,606,200 12.15 12.15 11.34 3,000 100,100 -2.1
05/12/2022
12.15
 16,149,600 11.97 12.60 12.05 3,190 35 0.1
02/12/2022
11.97
 8,249,700 11.44 11.97 11.13 11,480 2,010 0.2
01/12/2022
11.44
 15,159,700 11.55 11.94 11.34 1,120 2,100 -0.0
30/11/2022
11.55
 12,992,800 11.29 11.81 10.95 0 4,120 -0.1
29/11/2022
11.29
 9,286,500 11.02 11.34 10.87 0 8,000 -0.2
28/11/2022
11.02
 12,703,500 10.66 11.18 10.53 0 4,600 -0.1
25/11/2022
10.66
 3,035,400 10.50 10.68 10.37 888 0 0.0
24/11/2022
10.50
 4,812,700 10.50 10.63 10.08 0 15 -0.0
23/11/2022
10.50
 2,889,500 10.84 10.92 10.45 0 0 0.6
22/11/2022
10.84
 5,489,300 10.81 11.13 10.58 31,500 835 0.6

Chính sách bảo mật | Điều khoản sử dụng |