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
(2024-10-23) 		-1.55 -8.78% 313,370,000 1,732,708 30.0
15.60
17.65
16.10
2 tháng
(2024-09-23) 		0.85 5.57% 881,211,800 19,164,608 324.2
15.25
17.90
16.10
3 tháng
(2024-08-26) 		1.27 8.54% 1,073,796,100 35,442,008 617.2
14.67
17.90
16.10
6 tháng
(2024-05-27) 		1.75 12.18% 1,679,855,000 36,491,788 641.9
14
17.90
16.10
12 tháng
(2023-11-28) 		2.52 18.54% 2,849,199,500 3,374,529 31.3
13.46
17.90
16.10
24 tháng
(2022-12-05) 		3.95 32.47% 4,319,065,100 -19,364,830 -404.7
11
17.90
16.10
36 tháng
(2021-12-08) 		-3.77 -18.98% 5,300,636,900 -10,036,010 -23.8
10.16
22.57
16.10
60 tháng
(2019-12-19) 		9.48 143.19% 6,687,215,360 20,301,690 1,100.0
5.16
22.57
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
14.82
 6,969,300 14.54 15.05 14.51 0 0 0
10/09/2021
14.54
 7,832,100 14.70 14.97 14.54 0 0 0
09/09/2021
14.70
 12,528,300 14.04 14.74 13.94 0 0 0
08/09/2021
14.04
 6,472,700 14.16 14.37 14.00 0 0 0
07/09/2021
14.16
 11,320,500 13.53 14.19 13.53 0 0 0
06/09/2021
13.53
 4,847,800 13.30 13.69 13.36 0 0 0
01/09/2021
13.30
 2,358,900 13.26 13.42 13.18 0 0 0
31/08/2021
13.26
 1,914,500 13.47 13.61 13.22 0 0 0
30/08/2021
13.47
 2,214,900 13.22 13.55 13.20 0 0 0
27/08/2021
13.22
 2,387,500 13.26 13.51 13.01 0 0 0
26/08/2021
13.26
 3,452,600 13.57 13.67 13.26 9,600 0 0.3
25/08/2021
13.57
 3,063,600 13.24 13.57 13.07 0 0 0
24/08/2021
13.24
 3,121,900 13.14 13.30 13.07 0 0 0
23/08/2021
13.14
 4,981,600 13.61 13.69 13.14 0 9,600 -0.3
20/08/2021
13.61
 6,442,500 14.27 14.27 13.30 0 0 0
19/08/2021
14.27
 3,203,000 14.49 14.49 14.17 0 0 0
18/08/2021
14.49
 2,954,100 14.52 14.62 14.39 0 0 0
17/08/2021
14.52
 4,819,100 14.43 14.72 14.39 0 0 0
16/08/2021
14.43
 6,804,300 14.16 14.49 14.00 0 0 0
13/08/2021
14.16
 3,475,900 14.16 14.19 13.84 20,700 0 0
12/08/2021
14.16
 3,106,500 14.39 14.43 14.16 500 0 0.0
11/08/2021
14.39
 13,559,700 14.00 14.58 13.92 0 0 0
10/08/2021
14.00
 3,413,600 13.96 14.08 13.77 0 20,700 -0.7
09/08/2021
13.96
 3,632,200 13.81 13.96 13.59 0 500 -0.0
06/08/2021
13.81
 3,867,300 13.96 14.12 13.79 0 0 0
05/08/2021
13.96
 4,879,300 13.65 13.96 13.65 0 500 -0.0
04/08/2021
13.65
 9,425,000 13.44 13.88 13.47 0 0 0
03/08/2021
13.44
 3,921,100 13.40 13.55 13.26 0 0 0
02/08/2021
13.40
 6,590,300 13.61 13.65 13.40 0 0 0
30/07/2021
13.61
 5,460,700 13.49 13.73 13.49 1,300 0 0.0
29/07/2021
13.49
 7,422,900 13.30 13.61 13.36 0 0 0
28/07/2021
13.30
 5,651,400 13.26 13.49 13.14 0 0 0
27/07/2021
13.26
 9,483,900 12.79 13.34 12.91 0 1,300 -0.0
26/07/2021
12.79
 7,083,400 12.83 13.01 12.62 1,400 0 0.0
23/07/2021
12.83
 6,293,200 13.16 13.16 12.83 500 0 0.0
22/07/2021
13.16
 6,179,900 12.87 13.16 12.72 700 0 0.0
21/07/2021
12.87
 5,750,900 12.83 13.03 12.79 0 7,000 -0.2
20/07/2021
12.83
 7,650,000 12.27 12.83 12.21 0 500 -0.0
19/07/2021
12.27
 5,202,600 13.18 13.18 12.27 0 700 -0.0
16/07/2021
13.18
 1,930,300 13.11 13.38 13.14 0 0 0
15/07/2021
13.11
 3,272,200 12.83 13.40 12.68 0 0 0
14/07/2021
12.83
 5,212,700 13.53 13.61 12.79 0 0 0
13/07/2021
13.53
 3,263,000 13.63 13.86 13.22 0 0 0
12/07/2021
13.63
 7,554,300 14.39 14.39 13.40 0 0 0
09/07/2021
14.39
 4,759,000 14.68 14.93 14.00 0 0 0
08/07/2021
14.68
 5,774,600 14.58 15.13 14.47 0 500 0
07/07/2021
14.58
 5,701,400 14.21 14.70 13.84 100 0 0.0
06/07/2021
14.21
 8,022,400 15.28 15.36 14.21 0 0 0
05/07/2021
15.28
 8,382,000 14.68 15.28 14.72 0 0 0
02/07/2021
14.68
 5,091,100 14.47 14.74 14.47 0 100 -0.0
01/07/2021
14.47
 5,441,400 14.29 14.47 14.06 0 0 0
30/06/2021
14.29
 2,831,800 14.51 14.54 14.27 0 0 0
29/06/2021
14.51
 4,886,800 14.64 14.78 14.35 0 0 0
28/06/2021
14.64
 11,082,500 13.96 14.64 13.92 0 100 -0.0
25/06/2021
13.96
 2,778,100 13.86 13.96 13.71 0 0 0
24/06/2021
13.86
 2,873,600 13.90 14.04 13.79 100 0 0.0
23/06/2021
13.90
 2,609,800 13.79 14.02 13.82 0 0 0
22/06/2021
13.79
 3,665,200 13.71 14.00 13.69 0 0 0
21/06/2021
13.71
 3,684,200 13.81 14.04 13.69 0 100 -0.0
18/06/2021
13.81
 2,732,200 13.77 13.98 13.79 0 0 0
17/06/2021
13.77
 3,953,600 13.84 14.00 13.49 12,300 0 0.4
16/06/2021
13.84
 5,993,800 14.00 14.23 13.61 1,000 0 0.0
15/06/2021
14.00
 3,629,500 14.12 14.19 13.81 0 700 -0.0
14/06/2021
14.12
 3,289,600 14.23 14.39 13.92 54,500 15,000 1.5
11/06/2021
14.23
 5,631,100 13.71 14.39 13.71 1,600 1,000 0.0
10/06/2021
13.71
 3,283,700 13.96 14.35 13.71 0 0 0
09/06/2021
13.96
 5,857,500 13.61 14.16 13.22 7,200 54,500 -1.7
08/06/2021
13.61
 5,103,800 14.47 14.58 13.46 0 1,600 -0.1
07/06/2021
14.47
 5,115,100 15.17 15.17 14.19 0 3,500 -0.1
04/06/2021
15.17
 4,796,400 14.87 15.91 14.58 0 7,200 -0.3
03/06/2021
14.87
 5,342,100 14.47 14.89 14.47 0 0 0
02/06/2021
14.47
 5,058,600 14.70 14.70 14.23 0 0 0
01/06/2021
14.70
 6,046,600 14.56 15.01 14.56 2,010,000 0 77.2
31/05/2021
14.56
 3,844,900 14.04 14.58 14.04 0 0 0
28/05/2021
14.04
 6,656,000 13.65 14.04 13.55 1,200 0 0.0
27/05/2021
13.65
 7,594,100 13.98 14.00 13.42 100,000 301,000 -71.8
26/05/2021
13.98
 7,918,500 13.65 14.00 13.65 1,000,000 3,010,000 -71.8
25/05/2021
13.65
 6,027,300 12.97 13.75 13.05 80,000 1,200 2.6
24/05/2021
12.97
 7,400,000 12.83 13.03 12.68 0 0 0
21/05/2021
12.83
 6,207,600 12.83 13.03 12.70 0 300 -0.0
20/05/2021
12.83
 6,273,700 12.79 13.05 12.77 0 80,000 -2.6
19/05/2021
12.79
 6,049,900 12.48 12.79 12.48 0 0 0
18/05/2021
12.48
 6,628,100 12.68 12.68 12.29 200,900 200,000 0.0
17/05/2021
12.68
 6,851,800 12.42 12.79 12.48 0 1,000 -0.0
14/05/2021
12.42
 7,273,700 12.25 12.52 12.25 10,000 0 0.3
13/05/2021
12.25
 8,058,500 12.42 12.64 12.25 0 900 -0.0
12/05/2021
12.42
 7,670,600 12.06 12.42 11.90 13,900 0 0.4
11/05/2021
12.06
 9,406,500 12.09 12.52 12.06 0 10,000 -0.3
10/05/2021
12.09
 14,127,900 11.32 12.09 11.28 0 200 -0.0
07/05/2021
11.32
 11,689,700 10.95 11.49 10.85 100,000 114,000 -0.4
06/05/2021
10.95
 3,732,900 11.14 11.24 10.93 0 0 0
05/05/2021
11.14
 5,462,800 10.89 11.20 10.91 0 0 0
04/05/2021
10.89
 4,210,300 10.66 10.89 10.46 0 0 0
29/04/2021
10.66
 6,020,100 10.60 10.81 10.58 0 0 0
28/04/2021
10.60
 2,403,800 10.54 10.67 10.46 0 0 0
27/04/2021
10.54
 1,963,700 10.56 10.67 10.46 0 0 0
26/04/2021
10.56
 2,466,600 10.89 10.89 10.54 0 0 0
23/04/2021
10.89
 3,974,200 10.50 10.89 10.42 30,100 0 0.8
22/04/2021
10.50
 4,524,000 10.81 11.06 10.50 271,000 0 7.6
20/04/2021
10.81
 4,568,500 11.01 11.10 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |