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)
08/02/2022
22.05
 5,776,900 21.89 22.26 21.68 714,100 436,200 11.6
07/02/2022
21.89
 5,806,800 22.02 22.36 21.68 812,900 580,200 9.8
28/01/2022
22.02
 15,526,500 21.10 22.21 21.00 1,722,500 88,600 68.2
27/01/2022
21.10
 7,264,800 20.58 21.26 20.58 2,340,300 34,500 91.7
26/01/2022
20.58
 10,946,400 20.87 21.29 20.58 17,200 43,200 -1.0
25/01/2022
20.87
 8,957,900 19.82 21.00 19.79 1,288,400 46,800 48.4
24/01/2022
19.82
 6,820,100 21.00 21.26 19.53 154,800 188,400 -1.5
21/01/2022
21.00
 8,225,000 20.79 21.52 20.82 9,000 158,700 -6.1
20/01/2022
20.79
 7,434,600 20.63 21.18 20.61 222,600 52,300 6.7
19/01/2022
20.63
 6,653,400 20.42 21.16 20.26 67,200 82,500 -0.6
18/01/2022
20.42
 9,953,400 21.71 21.71 20.34 205,600 983,700 -30.9
17/01/2022
21.71
 4,785,900 22.00 22.15 21.42 659,100 534,900 5.4
14/01/2022
22.00
 5,566,400 22.13 22.34 21.84 90,200 44,700 1.9
13/01/2022
22.13
 17,622,800 22.57 23.10 22.10 153,400 1,041,300 -38.6
12/01/2022
22.57
 18,620,300 21.10 22.57 21.00 231,100 49,000 7.5
11/01/2022
21.10
 4,830,300 21.24 21.79 21.00 93,000 79,300 0.5
10/01/2022
21.24
 4,219,100 21.52 22.02 21.24 239,100 38,000 8.0
07/01/2022
21.52
 4,150,700 22.05 22.26 21.52 67,800 263,900 -8.1
06/01/2022
22.05
 5,190,400 22.05 22.57 21.68 82,600 283,400 -8.4
05/01/2022
22.05
 3,828,100 22.44 22.44 22.00 77,800 460,900 -16.2
04/01/2022
22.44
 11,034,900 21.55 22.71 21.68 46,700 165,500 -5.1
31/12/2021
21.55
 3,726,100 21.39 22.23 21.52 0 14,500 -0.6
30/12/2021
21.39
 3,226,200 21.71 21.73 21.29 57,700 11,000 1.9
29/12/2021
21.71
 5,365,300 22.08 22.29 21.60 60,700 39,300 0.9
28/12/2021
22.08
 8,593,600 21.39 22.15 21.00 62,400 52,700 0.4
27/12/2021
21.39
 9,038,200 20.61 21.84 20.58 114,300 193,200 -3.4
24/12/2021
20.61
 7,855,000 19.27 20.61 19.14 98,300 62,000 1.4
23/12/2021
19.27
 4,598,100 19.95 20.26 18.74 405,800 82,100 11.9
22/12/2021
19.95
 5,929,700 20.37 20.74 19.90 76,400 430,800 -13.8
21/12/2021
20.37
 3,634,600 20.89 20.89 20.21 39,800 1,201,700 -45.2
20/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
20/12/2021
20.89
 8,238,900 19.95 21.00 20.32 118,700 764,100 -25.3
17/12/2021
19.95
 4,365,800 19.91 20.03 19.60 170,600 11,100 8.2
16/12/2021
19.91
 4,016,000 20.22 20.49 19.91 595,000 117,200 24.8
15/12/2021
20.22
 4,599,700 19.64 20.49 19.41 88,900 23,800 3.3
14/12/2021
19.64
 2,339,500 19.64 19.95 19.25 192,300 0 9.7
13/12/2021
19.64
 4,682,900 20.22 20.38 19.44 388,900 624,300 -11.9
10/12/2021
20.22
 8,180,500 19.91 20.81 19.76 30,100 448,800 -21.8
09/12/2021
19.91
 2,544,400 19.87 20.22 19.60 25,500 91,400 -3.4
08/12/2021
19.87
 9,186,000 18.59 19.87 18.71 94,300 36,600 2.9
07/12/2021
18.59
 2,257,700 18.28 18.86 18.10 45,200 73,100 -1.3
06/12/2021
18.28
 4,309,000 18.28 18.59 17.50 424,100 1,042,500 -28.7
03/12/2021
18.28
 3,624,400 18.82 19.06 18.28 73,200 521,600 -21.4
02/12/2021
18.82
 5,754,000 18.76 19.41 18.69 417,100 300,100 5.8
01/12/2021
18.76
 5,480,300 17.54 18.76 17.42 132,300 180,800 -2.7
30/11/2021
17.54
 6,316,500 18.36 18.63 17.31 66,300 104,700 -1.8
29/11/2021
18.36
 2,410,200 18.47 18.67 18.08 246,500 73,200 8.0
26/11/2021
18.47
 3,319,200 19.13 19.13 18.47 600 30,400 -1.4
25/11/2021
19.13
 4,304,700 19.09 19.25 18.72 127,100 199,100 -3.5
24/11/2021
19.09
 7,302,100 18.94 19.39 18.55 471,600 1,459,500 -48.6
23/11/2021
18.94
 7,755,400 18.08 18.94 18.08 435,500 26,600 19.4
22/11/2021
18.08
 10,239,600 16.92 18.08 16.92 816,700 2,605,500 -83.3
19/11/2021
16.92
 3,155,700 16.70 17.31 16.66 15,200 906,900 -38.9
18/11/2021
16.70
 2,206,300 16.82 16.84 16.70 268,900 587,800 -13.8
17/11/2021
16.82
 1,572,000 16.99 17.11 16.80 1,600 277,000 -12.0
16/11/2021
16.99
 2,533,500 17.09 17.19 16.99 20,900 268,100 -10.9
15/11/2021
17.09
 2,505,800 16.92 17.19 16.92 136,000 0 6.0
12/11/2021
16.92
 1,388,100 16.72 17.03 16.61 4,800 0 0.2
11/11/2021
16.72
 2,416,900 17.11 17.15 16.64 226,100 765,600 -23.2
10/11/2021
17.11
 1,869,200 16.88 17.11 16.74 278,000 24,400 11.0
09/11/2021
16.88
 2,345,100 17.03 17.11 16.80 0 342,000 -15.0
08/11/2021
17.03
 4,557,700 16.92 17.13 16.99 4,128,300 3,475,000 28.7
05/11/2021
16.92
 2,881,900 17.01 17.17 16.80 223,600 1,000,000 -33.9
04/11/2021
17.01
 2,000,700 17.19 17.21 16.97 277,900 0 11.5
03/11/2021
17.19
 4,896,100 17.03 17.36 16.99 0 908,200 -40.0
02/11/2021
17.03
 4,763,800 16.88 17.19 16.88 0 1,500 -0.1
01/11/2021
16.88
 3,171,500 17.44 17.44 16.68 0 500,000 -21.8
29/10/2021
17.44
 4,835,600 17.27 17.48 17.09 0 0 0
28/10/2021
17.27
 5,366,700 16.84 17.31 16.92 0 0 0
27/10/2021
16.84
 1,765,600 16.53 16.92 16.53 0 0 0
26/10/2021
16.53
 2,109,700 16.33 16.55 16.22 0 0 0
25/10/2021
16.33
 3,636,400 16.80 16.88 16.33 0 0 0
22/10/2021
16.80
 2,608,400 16.99 17.11 16.76 0 0 0
21/10/2021
16.99
 3,518,900 17.15 17.29 16.99 0 0 0
20/10/2021
17.15
 3,448,400 17.07 17.31 16.96 0 0 0
19/10/2021
17.07
 1,757,300 17.11 17.21 16.84 100 0 0.0
18/10/2021
17.11
 5,380,700 16.94 17.23 16.97 0 0 0
15/10/2021
16.94
 8,141,800 16.45 16.99 16.55 900 0 0.0
14/10/2021
16.45
 3,529,900 16.49 16.59 16.33 0 100 -0.0
13/10/2021
16.49
 2,308,600 16.61 16.64 16.45 8,800 700 0.3
12/10/2021
16.61
 1,868,600 16.76 16.84 16.61 0 1,000 -0.0
11/10/2021
16.76
 4,961,600 16.39 16.76 16.35 46,000 0 0
08/10/2021
16.39
 3,133,300 16.33 16.61 16.26 220,200 20,000 8.6
07/10/2021
16.33
 4,681,500 16.45 16.51 16.26 400 0 0.0
06/10/2021
16.45
 8,403,600 16.53 16.78 16.29 2,745,200 46,000 115.3
05/10/2021
16.53
 9,289,100 16.33 16.57 16.18 27,254,800 220,200 1,199.3
04/10/2021
16.33
 13,232,300 16.57 16.68 16.14 80,000 80,400 -0.0
01/10/2021
16.57
 14,912,000 16.18 16.61 16.12 522,329 522,329 0
30/09/2021
16.18
 6,327,900 16.10 16.27 15.98 0 0 0
29/09/2021
16.10
 8,107,000 15.83 16.14 15.67 0 0 0
28/09/2021
15.83
 5,440,500 15.56 15.83 15.21 0 0 0
27/09/2021
15.56
 6,183,100 16.18 16.22 15.56 0 0 0
24/09/2021
16.18
 9,113,500 16.16 16.37 16.06 0 7,000 -0.3
23/09/2021
16.16
 17,971,500 15.59 16.33 15.40 0 0 0
22/09/2021
15.59
 4,172,000 15.56 15.67 15.28 15,900 0 0.6
21/09/2021
15.56
 6,615,400 15.59 15.71 15.36 6,100 0 0.2
20/09/2021
15.59
 8,941,100 15.87 16.26 15.36 300 0 0.0
17/09/2021
15.87
 11,835,000 15.03 15.87 15.01 200 0 0.0
16/09/2021
15.03
 5,226,100 14.87 15.28 14.86 80,000 102,000 -0.9
15/09/2021
14.87
 6,953,500 14.62 14.97 14.39 0 0 0
14/09/2021
14.62
 6,127,000 14.82 14.93 14.60 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |