Ngân hàng TMCP Tiên Phong (tpb)

16.05
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
(2024-12-16) 		-0.20 -1.23% 173,893,900 -2,796,833 -44.8
15.90
16.75
16
2 tháng
(2024-11-18) 		0 0% 342,607,700 -3,084,745 -49.2
15.80
16.75
16
3 tháng
(2024-10-17) 		-1.90 -10.61% 701,492,500 -2,649,425 -42.2
15.60
17.90
16
6 tháng
(2024-07-19) 		0.67 4.35% 1,688,187,100 29,741,744 523.1
14
17.90
16
12 tháng
(2024-01-22) 		0.88 5.80% 2,850,264,500 6,187,496 86.3
13.46
17.90
16
24 tháng
(2023-01-27) 		3.14 24.39% 4,369,597,500 -22,044,672 -449.3
12.07
17.90
16
36 tháng
(2022-02-07) 		-5.89 -26.92% 5,331,096,500 -14,459,843 -131.7
10.16
22.50
16
60 tháng
(2020-02-11) 		9.32 139.37% 6,975,458,680 17,421,757 1,053.9
5.16
22.57
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
11.01
 4,273,500 10.77 11.01 10.66 0 30,100 -0.8
16/04/2021
10.77
 9,357,800 11.20 11.20 10.67 404,820 672,520 -7.5
15/04/2021
11.20
 5,927,900 11.53 11.55 11.20 67,200 0 2.0
14/04/2021
11.53
 4,211,400 11.51 11.57 11.28 0 0 0
13/04/2021
11.51
 13,381,000 11.34 11.94 11.39 0 3,300 -0.1
12/04/2021
11.34
 7,405,300 11.20 11.34 11.20 287,100 91,900 5.7
09/04/2021
11.20
 2,837,100 11.24 11.28 11.12 0 0 0
08/04/2021
11.24
 4,230,200 11.20 11.34 11.16 0 1,000 -0.0
07/04/2021
11.20
 8,769,900 10.95 11.36 10.93 3,000 287,100 -8.2
06/04/2021
10.95
 5,698,500 11.04 11.04 10.89 4,900 0 0.1
05/04/2021
11.04
 3,468,800 11.01 11.16 10.99 0 0 0
02/04/2021
11.01
 3,197,300 10.89 11.20 10.97 0 3,000 -0.1
01/04/2021
10.89
 4,129,700 10.83 10.95 10.79 0 5,000 -0.1
31/03/2021
10.83
 2,172,200 10.81 10.91 10.75 0 0 0
30/03/2021
10.81
 2,611,900 10.66 10.81 10.66 0 0 0
29/03/2021
10.66
 2,164,500 10.38 10.66 10.44 0 0 0
26/03/2021
10.38
 5,041,800 10.46 10.46 9.99 0 0 0
25/03/2021
10.46
 5,221,400 10.48 10.67 10.40 0 0 0
24/03/2021
10.48
 6,669,100 11.01 11.01 10.46 0 0 0
23/03/2021
11.01
 4,377,900 11.20 11.24 10.89 0 0 0
22/03/2021
11.20
 3,471,700 11.24 11.36 11.16 0 0 0
19/03/2021
11.24
 6,947,000 11.28 11.37 11.14 0 0 0
18/03/2021
11.28
 5,781,900 11.16 11.36 11.16 0 3,000 -0.1
17/03/2021
11.16
 3,656,000 11.08 11.20 10.99 0 0 0
16/03/2021
11.08
 3,011,500 11.16 11.24 10.97 1,000 0 0.0
15/03/2021
11.16
 4,597,200 11.12 11.28 11.14 0 3,000 -0.1
12/03/2021
11.12
 5,823,500 11.12 11.34 11.10 0 1,000 -0.0
11/03/2021
11.12
 5,008,800 11.06 11.22 11.08 0 1,000 -0.0
10/03/2021
11.06
 2,567,700 11.04 11.14 10.89 0 0 0
09/03/2021
11.04
 3,367,100 11.08 11.20 10.81 0 2,000 -0.1
08/03/2021
11.08
 4,699,200 11.08 11.36 11.04 0 0 0
05/03/2021
11.08
 6,168,400 11.14 11.28 10.77 0 0 0
04/03/2021
11.14
 4,032,100 11.57 11.63 11.08 0 0 0
03/03/2021
11.57
 5,889,600 11.57 12.06 11.55 0 15,300 -0.5
02/03/2021
11.57
 17,188,900 10.89 11.65 10.95 0 6,100 -0.2
01/03/2021
10.89
 3,672,800 10.71 10.97 10.81 2,000 100 0.1
26/02/2021
10.71
 1,406,800 10.64 10.77 10.46 0 0 0
25/02/2021
10.64
 1,739,500 10.66 10.69 10.50 0 5,100 -0.1
24/02/2021
10.66
 1,909,800 10.87 10.93 10.42 0 2,000 -0.1
23/02/2021
10.87
 2,963,500 10.85 10.93 10.73 0 0 0
22/02/2021
10.85
 3,988,300 10.77 11.12 10.79 0 6,500 -0.2
19/02/2021
10.77
 1,768,000 10.83 10.85 10.69 0 0 0
18/02/2021
10.83
 1,481,100 10.77 10.83 10.66 0 0 0
17/02/2021
10.77
 1,709,300 10.44 10.77 10.46 0 0 0
09/02/2021
10.44
 1,529,600 10.19 10.50 10.07 0 0 0
08/02/2021
10.19
 2,133,900 10.38 10.46 9.72 0 0 0
05/02/2021
10.38
 1,117,600 10.31 10.56 10.19 0 0 0
04/02/2021
10.31
 1,119,000 10.42 10.46 9.92 9,300 0 0.3
03/02/2021
10.42
 1,899,400 9.84 10.52 9.96 16,300 0 0.4
02/02/2021
9.84
 1,646,100 9.47 9.92 9.33 12,500 0 0.3
01/02/2021
9.47
 1,379,600 9.70 10.09 9.31 0 9,300 -0.2
29/01/2021
9.70
 3,775,400 9.08 9.70 8.56 0 16,300 -0.4
28/01/2021
9.08
 4,594,000 9.76 9.76 9.08 0 12,500 -0.3
27/01/2021
9.76
 2,839,900 10.38 10.38 9.68 0 0 0
26/01/2021
10.38
 2,712,200 10.62 10.62 10.11 1,100 0 0.0
25/01/2021
10.62
 1,988,200 10.77 10.79 10.58 0 0 0
22/01/2021
10.77
 2,745,500 11.08 11.08 10.75 0 0 0
21/01/2021
11.08
 3,197,000 10.85 11.24 10.73 2,900 1,100 0.0
20/01/2021
10.85
 3,656,500 10.87 11.01 10.11 0 0 0
19/01/2021
10.87
 4,912,800 11.20 11.37 10.42 0 0 0
18/01/2021
11.20
 4,421,500 11.16 11.47 11.16 0 2,900 -0.1
15/01/2021
11.16
 8,547,500 10.75 11.43 10.85 71,100 0 2.0
14/01/2021
10.75
 2,198,600 10.73 10.81 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |