Ngân hàng TMCP Tiên Phong (tpb)

16.20
-0.05
(-0.31%)
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)
21/11/2022
10.81
 3,199,900 10.81 10.87 10.50 19,000 30 0.4
18/11/2022
10.81
 2,041,400 10.95 10.97 10.58 100 0 0.0
17/11/2022
10.95
 5,229,400 10.95 11.29 10.74 15,700 0 0.3
16/11/2022
10.95
 5,537,900 10.45 11.02 9.76 242,506 270 5.1
15/11/2022
10.45
 5,346,500 10.34 10.45 9.63 22,400 50,299 -0.6
14/11/2022
10.34
 3,212,600 10.45 10.45 10.00 8,395 15,700 -0.1
11/11/2022
10.45
 3,738,000 10.45 10.76 10.08 4,860 241,900 -4.7
10/11/2022
10.45
 2,993,600 10.60 10.60 9.97 18,000 0 0.4
09/11/2022
10.60
 2,799,700 10.76 11.02 10.55 221,878 0 4.5
08/11/2022
10.76
 4,238,700 10.55 10.87 10.24 17,200 500 0.3
07/11/2022
10.55
 2,521,800 11.18 11.26 10.50 55,100 65,200 -0.2
04/11/2022
11.18
 7,373,300 11.16 11.18 10.39 16,700 215,500 -4.2
03/11/2022
11.16
 3,799,000 11.31 11.60 10.95 6,800 2,200 0.1
02/11/2022
11.31
 4,002,500 11.44 11.81 11.31 0 72,538 -1.6
01/11/2022
11.44
 5,884,300 10.87 11.60 10.97 17 200 -0.0
31/10/2022
10.87
 2,827,900 10.95 11.02 10.66 100 42,855 -0.9
28/10/2022
10.95
 2,784,700 11.02 11.29 10.84 21,100 12,040 0.2
27/10/2022
11.02
 4,337,200 10.50 11.02 10.42 0 9,300 -0.2
26/10/2022
10.50
 1,128,900 10.58 10.74 10.39 0 1,000 -0.0
25/10/2022
10.58
 3,234,600 10.58 10.84 10.13 12,800 21,100 -0.2
24/10/2022
10.58
 3,261,700 10.55 10.58 9.82 200 0 0.0
21/10/2022
10.55
 2,778,800 10.81 10.92 10.16 401,900 0 8.1
20/10/2022
10.81
 1,713,300 10.79 10.84 10.50 24,000 12,800 0.2
19/10/2022
10.79
 1,715,200 10.81 10.87 10.53 200 0 0.0
18/10/2022
10.81
 2,524,400 10.81 11.00 10.71 856,800 368,300 10.1
17/10/2022
10.81
 4,157,200 10.81 10.81 10.18 527,800 57,900 9.7
14/10/2022
10.81
 2,177,800 10.81 11.05 10.66 143,908 200 3.0
13/10/2022
10.81
 3,781,000 10.76 10.81 10.34 423,982 0 8.7
12/10/2022
10.76
 4,642,600 10.16 10.76 9.61 117,400 860,835 -15.2
11/10/2022
10.16
 8,998,300 10.92 10.92 10.16 300,000 667,700 -7.1
10/10/2022
10.92
 2,388,400 11.73 11.73 10.92 419,800 1,350 8.7
07/10/2022
11.73
 2,059,600 12.60 12.60 11.73 369,031 540,000 -3.8
06/10/2022
12.60
 3,201,100 12.60 12.70 12.07 0 300,000 -7.2
05/10/2022
12.60
 1,213,400 12.49 12.68 12.47 212,400 400,000 -4.5
04/10/2022
12.49
 958,200 12.52 12.81 12.47 4,200 47,907 -1.0
03/10/2022
12.52
 1,603,200 13.12 13.18 12.28 89 331,315 -7.9
30/09/2022
13.12
 2,074,800 12.97 13.18 12.57 13,900 200,000 -4.7
29/09/2022
12.97
 983,500 12.94 13.12 12.70 35,100 26,241 0.2
28/09/2022
12.94
 1,533,900 13.07 13.07 12.34 37,600 0 0.9
27/09/2022
13.07
 1,141,500 13.07 13.07 12.60 31,000 110 0.8
26/09/2022
13.07
 1,898,800 13.15 13.15 12.44 1,588 48,900 -1.2
23/09/2022
13.15
 1,059,500 13.31 13.33 13.12 78,700 10,200 1.7
22/09/2022
13.31
 604,500 13.26 13.31 13.02 25,600 45,506 -0.5
21/09/2022
13.26
 675,800 13.33 13.33 13.12 12,007 0 0.3
20/09/2022
13.33
 890,600 13.12 13.33 13.07 136,300 30,841 2.7
19/09/2022
13.12
 1,438,500 13.81 13.81 12.97 3,800 88,020 -2.1
16/09/2022
13.81
 865,600 13.94 14.10 13.81 5,700 7,500 -0.0
15/09/2022
13.94
 797,400 13.94 14.36 13.91 210,200 140,805 -0.0
14/09/2022
13.94
 953,000 14.10 14.10 13.78 2,800 3,776 3.7
13/09/2022
14.10
 769,200 14.15 14.23 14.04 143,600 5,674 3.7
12/09/2022
14.15
 822,500 14.17 14.23 14.07 2,300 210,252 2.7
09/09/2022
14.17
 935,700 14.12 14.33 13.96 101,900 2,800 2.7
08/09/2022
14.12
 1,410,600 14.33 14.38 14.12 3,600 143,600 -3.8
07/09/2022
14.33
 1,754,000 14.70 14.70 14.33 0 2,300 -0.1
06/09/2022
14.70
 1,348,000 14.70 14.78 14.52 109,500 201,900 -2.6
05/09/2022
14.70
 1,827,200 14.70 14.96 14.57 142,200 3,600 3.9
31/08/2022
14.70
 585,300 14.65 14.78 14.46 100 10,000 -0.3
30/08/2022
14.65
 821,500 14.54 14.80 14.54 4,000 9,500 -0.2
29/08/2022
14.54
 2,031,300 14.91 14.91 14.23 0 142,200 -3.9
26/08/2022
14.91
 1,359,300 15.12 15.17 14.88 12,900 100 0.4
25/08/2022
15.12
 1,687,100 14.75 15.17 14.78 398,896 350,796 1.4
24/08/2022
14.75
 1,183,300 14.70 14.83 14.67 0 0 0.2
23/08/2022
14.70
 1,225,800 14.65 14.70 14.44 18,600 12,900 0.2
22/08/2022
14.65
 1,455,600 14.91 14.91 14.57 110,195 145,795 -1.0
19/08/2022
14.91
 1,464,800 15.07 15.12 14.86 15,900 0 0.5
18/08/2022
15.07
 2,094,800 15.07 15.12 14.86 36,500 18,600 0.5
17/08/2022
15.07
 1,323,000 15.15 15.20 15.07 500 16,500 -0.5
16/08/2022
15.15
 1,398,100 15.20 15.25 15.09 46,100 15,900 0.9
15/08/2022
15.20
 3,271,800 15.01 15.38 15.07 37,400 57,500 -0.6
12/08/2022
15.01
 1,013,100 14.96 15.04 14.88 36,400 500 1.0
11/08/2022
14.96
 2,561,900 14.86 15.28 14.83 417,700 46,100 10.6
10/08/2022
14.86
 1,904,100 15.01 15.07 14.83 13,400 37,400 -0.7
09/08/2022
15.01
 2,334,000 14.99 15.20 14.91 248,900 36,400 6.1
08/08/2022
14.99
 2,285,100 15.12 15.30 14.88 0 417,700 -11.9
05/08/2022
15.12
 1,921,300 15.12 15.33 14.96 227,300 13,400 6.2
04/08/2022
15.12
 5,311,300 14.70 15.33 14.83 193,000 283,900 -2.6
03/08/2022
14.70
 2,573,400 14.52 14.75 14.33 10,200 0 0.3
02/08/2022
14.52
 2,302,300 14.31 14.59 14.33 35,800 227,300 -5.3
01/08/2022
14.31
 1,942,000 13.96 14.41 14.20 26,000 191,700 -4.5
29/07/2022
13.96
 3,021,600 14.28 14.49 13.96 15,000 11,500 0.1
28/07/2022
14.28
 2,373,300 14.15 14.59 14.20 0 35,800 -1.0
27/07/2022
14.15
 1,623,200 14.17 14.23 13.91 111,300 0 3.0
26/07/2022
14.17
 1,261,300 14.38 14.49 14.17 3,100 41,000 -1.0
25/07/2022
14.38
 1,365,400 14.73 14.73 14.33 1,000 18,400 -0.5
22/07/2022
14.73
 2,447,800 14.86 15.04 14.67 502,900 597,700 22.7
21/07/2022
14.86
 2,614,000 14.94 15.04 14.73 578,000 65,200 14.5
20/07/2022
14.94
 3,076,300 14.25 14.96 14.28 49,600 1,000 1.4
19/07/2022
14.25
 807,800 14.31 14.33 14.04 41,700 101,700 -1.6
18/07/2022
14.31
 1,343,100 14.23 14.44 14.25 440,000 122,200 8.7
15/07/2022
14.23
 1,418,200 14.12 14.44 14.17 2,500 0 0.1
14/07/2022
14.12
 678,000 13.99 14.20 13.91 100 42,600 -1.1
13/07/2022
13.99
 1,522,200 14.02 14.44 13.68 200 45,100 -1.2
12/07/2022
14.02
 629,500 13.65 14.04 13.68 15,700 62,300 -1.2
11/07/2022
13.65
 1,301,000 14.23 14.23 13.65 11,500 185,400 -4.5
08/07/2022
14.23
 1,153,300 14.41 14.62 14.17 377,300 174,500 -4.5
07/07/2022
14.41
 1,466,500 14.15 14.52 14.02 654,300 422,200 6.4
06/07/2022
14.15
 1,497,300 14.44 14.59 13.86 2,000 528,200 -14.2
05/07/2022
14.44
 2,314,300 14.33 14.67 14.20 17,400 434,400 -11.5
04/07/2022
14.33
 575,300 14.33 14.59 14.28 26,200 105,200 -2.2
01/07/2022
14.33
 898,800 14.25 14.49 13.86 17,900 16,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |