Ngân hàng TMCP Tiên Phong (tpb)

16.10
-0.15
(-0.92%)
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)
01/07/2022
14.33
 898,800 14.25 14.49 13.86 17,900 16,700 0.0
30/06/2022
14.25
 1,757,700 14.38 14.70 14.25 170,000 48,800 3.3
29/06/2022
14.38
 1,929,300 14.49 14.86 14.23 373,000 414,100 -1.0
28/06/2022
14.49
 2,059,500 14.02 14.70 14.15 576,200 97,500 13.2
27/06/2022
14.02
 1,953,200 13.65 14.25 13.65 1,216,300 198,000 27.4
24/06/2022
13.65
 906,300 13.91 13.99 13.65 63,600 328,500 -6.9
23/06/2022
13.91
 1,838,200 13.75 13.91 13.49 502,900 597,700 -2.5
22/06/2022
13.75
 1,667,200 13.47 13.91 13.47 200,400 527,700 -8.6
21/06/2022
13.47
 3,071,400 13.15 13.75 13.10 1,353,100 102,100 32.1
20/06/2022
13.15
 3,691,400 13.39 13.73 13.15 1,598,600 739,200 22.0
17/06/2022
13.39
 3,209,900 14.07 14.07 13.12 107,600 370,500 -6.7
16/06/2022
14.07
 2,916,700 13.94 14.28 13.78 25,700 163,200 -3.7
15/06/2022
13.94
 3,493,100 13.91 14.02 13.02 263,700 238,300 0.7
14/06/2022
13.91
 4,019,300 14.52 14.52 13.65 158,500 286,000 -3.4
13/06/2022
14.52
 3,791,000 15.59 15.59 14.52 86,500 3,600 2.3
10/06/2022
15.59
 1,371,900 15.78 16.06 15.59 5,700 0 0.2
09/06/2022
15.78
 1,929,100 15.88 15.93 15.75 26,800 557,585 -16.0
08/06/2022
15.88
 3,549,200 15.54 16.27 15.59 103,000 420,500 -9.6
07/06/2022
15.54
 2,127,800 16.12 16.12 15.49 19,900 360,500 -10.1
06/06/2022
16.12
 2,785,800 16.72 16.72 15.91 339,000 1,231,400 -27.9
03/06/2022
16.72
 1,206,700 16.80 16.80 16.38 54,100 50,300 0.1
02/06/2022
16.80
 3,017,400 16.80 16.80 16.38 1,044,400 503,200 17.3
01/06/2022
16.80
 1,734,700 16.98 17.17 16.54 176,200 400 5.6
31/05/2022
16.98
 2,721,700 17.32 17.35 16.98 555,200 94,400 14.9
30/05/2022
17.32
 5,396,700 16.96 17.38 16.88 623,500 158,600 15.3
27/05/2022
16.96
 4,877,200 16.59 17.22 16.54 70,000 1,019,500 -30.7
26/05/2022
16.59
 1,314,300 16.75 16.77 16.51 13,400 139,900 -4.0
25/05/2022
16.75
 4,540,800 16.22 16.80 16.22 571,200 24,100 17.5
24/05/2022
16.22
 1,674,200 15.75 16.25 15.85 1,160,300 63,500 33.9
23/05/2022
15.75
 2,555,000 16.48 16.85 15.70 170,800 567,300 -11.9
20/05/2022
16.48
 2,095,800 16.35 16.90 16.38 107,700 116,200 -0.3
19/05/2022
16.35
 1,963,400 16.90 16.90 16.14 100,600 1,132,700 -32.1
18/05/2022
16.90
 3,950,000 17.32 17.90 16.90 113,300 485,000 -12.0
17/05/2022
17.32
 3,919,900 16.27 17.35 16.01 214,300 50,900 5.4
16/05/2022
16.27
 2,422,200 15.75 16.59 15.85 132,000 95,000 1.1
13/05/2022
15.75
 3,558,200 16.59 16.80 15.43 734,100 495,400 6.8
12/05/2022
16.59
 2,322,400 17.56 17.56 16.35 26,800 147,000 -3.9
11/05/2022
17.56
 3,606,600 17.48 17.56 16.69 377,300 174,500 6.8
10/05/2022
17.48
 5,931,000 16.59 17.64 16.01 136,600 448,400 -10.4
09/05/2022
16.59
 2,197,900 17.64 17.77 16.48 151,400 183,700 -1.0
06/05/2022
17.64
 2,046,700 17.95 18.09 17.46 32,100 24,000 0.3
05/05/2022
17.95
 7,805,500 16.80 17.95 17.06 2,128,400 136,500 66.4
04/05/2022
16.80
 1,643,600 17.64 17.69 16.80 500 12,800 -0.4
29/04/2022
17.64
 3,022,600 17.64 18.09 17.43 327,200 28,500 10.1
28/04/2022
17.64
 1,822,600 18.27 18.32 17.64 7,600 470,500 -15.8
27/04/2022
18.27
 2,244,300 18.35 18.37 17.56 44,200 698,800 -22.4
26/04/2022
18.35
 3,801,700 18.11 18.40 17.01 78,200 423,200 -12.1
25/04/2022
18.11
 3,408,500 18.48 18.74 17.19 246,400 59,500 6.3
22/04/2022
18.48
 2,544,600 18.27 18.90 18.27 162,900 14,200 5.3
21/04/2022
18.27
 3,722,600 18.64 19.06 17.90 510,500 106,700 14.4
20/04/2022
18.64
 3,759,500 19.00 19.48 18.64 218,000 42,400 6.4
19/04/2022
19.00
 1,927,100 19.90 20.00 19.00 257,400 59,900 7.3
18/04/2022
19.90
 3,139,300 19.61 20.11 19.42 743,200 142,000 22.7
15/04/2022
19.61
 5,117,800 20.50 20.63 19.61 98,300 1,059,900 -36.0
14/04/2022
20.50
 2,541,800 21.00 21.00 20.47 117,900 17,000 4.0
13/04/2022
21.00
 5,941,400 19.98 21.10 19.98 155,300 23,200 5.2
12/04/2022
19.98
 3,022,200 21.10 21.24 19.98 172,500 159,900 0.5
08/04/2022
21.10
 3,486,300 21.52 21.63 21.10 638,400 26,800 24.9
07/04/2022
21.52
 8,696,600 21.60 21.89 21.37 1,024,100 266,300 31.0
06/04/2022
21.60
 6,695,600 21.42 21.73 21.10 572,800 10,100 22.9
05/04/2022
21.42
 4,682,200 21.66 21.81 21.37 327,500 65,800 10.7
04/04/2022
21.66
 6,600,400 21.66 21.94 21.58 306,300 187,300 4.9
01/04/2022
21.66
 11,121,000 21.08 21.81 21.00 61,600 24,900 1.5
31/03/2022
21.08
 2,433,800 21.00 21.42 21.05 58,900 63,900 -0.2
30/03/2022
21.00
 5,350,100 21.16 21.50 20.89 39,600 66,600 -1.1
29/03/2022
21.16
 4,909,800 20.71 21.26 20.71 306,100 18,600 11.5
28/03/2022
20.71
 2,993,800 20.95 21.10 20.40 74,800 34,400 1.6
25/03/2022
20.95
 2,187,700 21.05 21.31 20.95 53,100 233,700 -7.2
24/03/2022
21.05
 2,951,000 21.03 21.13 20.89 506,900 333,600 6.9
23/03/2022
21.03
 4,207,000 21.26 21.55 21.00 106,300 26,900 3.2
22/03/2022
21.26
 6,367,200 20.95 21.47 20.92 220,800 14,500 8.4
21/03/2022
20.95
 3,849,800 20.74 21.16 20.76 32,600 34,200 -0.1
18/03/2022
20.74
 1,622,300 20.79 21.00 20.71 96,300 44,200 2.1
17/03/2022
20.79
 3,131,300 20.87 21.21 20.79 229,300 34,200 7.8
16/03/2022
20.87
 2,937,800 20.95 21.21 20.82 0 31,100 -1.2
15/03/2022
20.95
 8,713,700 20.58 21.16 20.53 14,900 117,600 -4.1
14/03/2022
20.58
 2,160,600 20.29 20.74 20.21 48,400 42,400 0.2
11/03/2022
20.29
 2,509,400 20.47 20.74 20.24 47,200 34,000 0.5
10/03/2022
20.47
 2,043,100 20.37 20.89 20.45 98,800 48,100 2.0
09/03/2022
20.37
 2,653,800 20.37 20.66 20.37 39,800 3,000 1.4
08/03/2022
20.37
 5,092,700 20.47 21.00 20.13 46,500 136,800 -3.6
07/03/2022
20.47
 10,005,000 21.39 21.39 20.21 251,900 2,189,100 -76.1
04/03/2022
21.39
 5,107,000 21.79 21.92 21.26 1,800 926,900 -38.0
03/03/2022
21.79
 4,590,700 21.76 22.18 21.58 151,900 97,200 2.2
02/03/2022
21.76
 8,271,600 22.47 22.73 21.58 57,100 376,600 -13.5
01/03/2022
22.47
 11,884,800 22.18 22.68 22.00 1,073,600 147,200 39.6
28/02/2022
22.18
 5,548,200 22.02 22.31 21.52 1,071,700 11,400 44.7
25/02/2022
22.02
 10,795,200 21.66 22.44 21.68 528,700 50,500 20.1
24/02/2022
21.66
 4,957,200 22.36 22.36 21.16 412,800 458,400 -1.9
23/02/2022
22.36
 16,076,300 21.79 22.68 21.76 601,600 51,900 23.3
22/02/2022
21.79
 8,309,400 21.47 21.79 21.21 42,400 112,500 -2.9
21/02/2022
21.47
 3,924,200 21.42 21.47 21.05 596,300 31,700 22.8
18/02/2022
21.42
 3,759,900 21.60 21.63 21.26 350,700 65,200 11.6
17/02/2022
21.60
 3,081,100 21.21 21.60 21.16 52,100 80,000 -1.2
16/02/2022
21.21
 2,879,600 21.39 21.58 21.18 44,200 8,200 1.5
15/02/2022
21.39
 3,153,900 21.00 21.55 21.10 76,500 353,900 -11.3
14/02/2022
21.00
 7,405,700 22.50 22.50 21.00 617,900 161,900 19.3
11/02/2022
22.50
 15,984,500 21.63 22.55 21.42 187,600 84,600 4.3
10/02/2022
21.63
 3,954,300 21.79 21.94 21.42 784,900 413,600 15.4
09/02/2022
21.79
 5,316,900 22.05 22.23 21.73 556,000 333,000 9.4

Chính sách bảo mật | Điều khoản sử dụng |