Ngân hàng TMCP Tiên Phong (tpb)

16
0
(0%)
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)
13/01/2021
10.73
 4,604,600 10.89 10.97 10.71 0 0 0
12/01/2021
10.89
 2,537,300 10.97 11.02 10.62 100 71,100 -2.0
11/01/2021
10.97
 3,098,700 11.08 11.18 10.89 0 0 0
08/01/2021
11.08
 4,106,300 11.02 11.18 10.93 32,600 0 0.9
07/01/2021
11.02
 3,874,900 10.89 11.16 10.81 0 100 -0.0
06/01/2021
10.89
 3,750,900 10.79 11.16 10.73 0 0 0
05/01/2021
10.79
 2,719,500 10.81 10.97 10.73 33,000 32,600 0.0
04/01/2021
10.81
 3,721,100 10.42 10.85 10.58 5,300 0 0.1
31/12/2020
10.42
 1,784,030 10.32 10.48 10.25 10 0 0.0
30/12/2020
10.32
 1,910,680 10.31 10.50 10.23 94,790 33,000 1.6
29/12/2020
10.31
 1,563,460 10.46 10.46 10.23 2,700 5,320 -0.1
28/12/2020
10.46
 2,166,250 10.56 10.85 10.29 10,000 10 0.3
25/12/2020
10.56
 4,348,120 10.11 10.62 9.76 301,070 94,790 5.2
24/12/2020
10.11
 2,785,860 10.31 10.34 9.59 0 2,700 -0.1
23/12/2020
10.31
 2,570,550 10.73 10.89 10.11 226,030 10,000 6.0
22/12/2020
10.73
 3,622,360 10.34 11.01 10.46 1,187,830 301,070 24.7
21/12/2020
10.34
 4,223,670 9.68 10.34 9.99 944,320 0 24.7
18/12/2020
9.68
 3,473,990 9.14 9.70 9.16 5,127,560 0 118.6
17/12/2020
9.14
 3,057,240 8.83 9.27 8.73 4,300 4,800 -0.0
16/12/2020
8.83
 2,612,110 8.63 8.91 8.65 0 0 0
15/12/2020
8.63
 1,077,470 8.73 8.73 8.63 0 0 0
14/12/2020
8.73
 1,913,000 8.67 8.83 8.63 0 4,300 -0.1
11/12/2020
8.67
 1,785,650 8.63 8.69 8.57 0 0 0
10/12/2020
8.63
 1,978,540 8.73 8.75 8.63 0 0 0
09/12/2020
8.73
 3,548,360 8.57 8.75 8.56 0 0 0
08/12/2020
8.57
 1,964,080 8.56 8.59 8.54 0 0 0
07/12/2020
8.56
 1,778,380 8.52 8.63 8.50 0 0 0
04/12/2020
8.52
 2,515,760 8.44 8.63 8.38 19,930 0 0.4
03/12/2020
8.44
 2,474,760 8.52 8.52 8.40 0 0 0
02/12/2020
8.52
 4,206,070 8.69 8.69 8.46 2,430 0 0.1
01/12/2020
8.69
 2,665,390 8.67 8.92 8.56 0 19,930 -0.4
30/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/218 (Volume + 2.18%, Ratio=0.02)
30/11/2020
8.67
 3,057,830 8.12 8.67 8.36 4,800 0 0.1
27/11/2020
8.12
 3,783,720 7.89 8.12 7.89 0 2,430 -0.1
26/11/2020
7.89
 1,995,910 8.01 8.02 7.86 0 0 0
25/11/2020
8.01
 1,958,840 8.05 8.13 7.99 0 4,800 -0.1
24/11/2020
8.05
 5,979,860 7.81 8.05 7.86 6,200 0 0.2
23/11/2020
7.81
 1,807,420 7.85 7.86 7.75 0 0 0
20/11/2020
7.85
 1,415,320 7.86 7.89 7.81 0 0 0
19/11/2020
7.86
 1,917,270 7.88 7.93 7.85 0 6,200 -0.2
18/11/2020
7.88
 2,058,430 7.77 7.91 7.81 0 0 0
17/11/2020
7.77
 1,698,360 7.70 7.80 7.69 0 0 0
16/11/2020
7.70
 1,617,010 7.73 7.83 7.70 0 0 0
13/11/2020
7.73
 1,526,510 7.70 7.78 7.69 0 0 0
12/11/2020
7.70
 1,254,330 7.69 7.72 7.64 0 0 0
11/11/2020
7.69
 1,884,080 7.64 7.80 7.64 0 0 0
10/11/2020
7.64
 1,607,900 7.80 7.89 7.64 0 0 0
09/11/2020
7.80
 3,670,230 7.46 7.80 7.50 0 0 0
06/11/2020
7.46
 921,120 7.45 7.50 7.42 4,000 0 0.1
05/11/2020
7.45
 1,206,860 7.53 7.56 7.45 0 0 0
04/11/2020
7.53
 1,800,080 7.42 7.54 7.43 0 0 0
03/11/2020
7.42
 1,578,820 7.35 7.48 7.32 8,020 4,000 0.1
02/11/2020
7.35
 1,070,100 7.26 7.37 7.29 8,430 0 0.2
30/10/2020
7.26
 915,230 7.24 7.35 7.13 60 0 0.0
29/10/2020
7.24
 1,949,300 7.03 7.32 7.10 1,200,020 1,208,020 -0.2
28/10/2020
7.03
 1,990,850 7.56 7.56 7.03 0 8,430 -0.2
27/10/2020
7.56
 2,688,920 7.64 7.64 7.45 0 60 -0.0
26/10/2020
7.64
 1,951,470 7.85 7.91 7.64 20 20 0
23/10/2020
7.85
 2,178,010 8.02 8.02 7.85 0 0 0
22/10/2020
8.02
 2,022,830 7.96 8.02 7.80 86,910 0 2.1
21/10/2020
7.96
 4,031,080 8.16 8.21 7.96 70,130 20 1.8
20/10/2020
8.16
 3,335,700 8.12 8.24 8.08 26,200 0 0.7
19/10/2020
8.12
 3,684,050 7.94 8.18 7.93 3,240 0 0.1
16/10/2020
7.94
 3,618,880 7.89 8.12 7.86 19,530 0 0.5
15/10/2020
7.89
 2,932,680 7.96 7.99 7.89 298,820 298,800 0.0
14/10/2020
7.96
 3,276,270 7.91 8.01 7.89 77,400 0 1.9
13/10/2020
7.91
 1,935,520 7.89 7.97 7.81 1,200 0 0.0
12/10/2020
7.89
 2,026,030 7.93 8.02 7.89 12,400 0 0.3
09/10/2020
7.93
 3,478,130 7.83 7.97 7.80 55,680 0 1.4
08/10/2020
7.83
 1,913,730 7.88 7.96 7.78 119,210 100,000 0.5
07/10/2020
7.88
 2,744,360 7.99 7.99 7.86 0 0 0
06/10/2020
7.99
 3,513,190 8.01 8.12 7.91 0 356,730 -9.0
05/10/2020
8.01
 3,570,750 7.91 8.05 7.94 0 19,210 -0.5
02/10/2020
7.91
 3,339,580 7.86 7.99 7.67 0 0 0
01/10/2020
7.86
 4,408,980 7.46 7.91 7.48 0 0 0
30/09/2020
7.46
 2,843,160 7.42 7.53 7.43 0 0 0
29/09/2020
7.42
 1,121,300 7.54 7.61 7.42 0 0 0
28/09/2020
7.54
 1,006,930 7.48 7.64 7.48 0 0 0
25/09/2020
7.48
 1,447,080 7.58 7.59 7.48 0 0 0
24/09/2020
7.58
 1,428,130 7.54 7.61 7.53 0 0 0
23/09/2020
7.54
 1,634,160 7.61 7.70 7.54 0 0 0
22/09/2020
7.61
 2,864,060 7.54 7.80 7.51 0 0 0
21/09/2020
7.54
 1,445,490 7.56 7.65 7.53 0 0 0
18/09/2020
7.56
 2,844,100 7.30 7.62 7.27 0 0 0
17/09/2020
7.30
 1,330,110 7.30 7.34 7.27 0 0 0
16/09/2020
7.30
 1,310,010 7.30 7.34 7.27 0 0 0
15/09/2020
7.30
 1,276,570 7.34 7.35 7.27 0 0 0
14/09/2020
7.34
 1,036,980 7.37 7.42 7.32 0 0 0
11/09/2020
7.37
 1,144,310 7.40 7.40 7.32 0 0 0
10/09/2020
7.40
 1,455,720 7.32 7.42 7.32 0 0 0
09/09/2020
7.32
 1,336,480 7.30 7.34 7.21 0 0 0
08/09/2020
7.30
 1,094,670 7.26 7.35 7.26 0 0 0
07/09/2020
7.26
 1,393,600 7.37 7.45 7.26 0 0 0
04/09/2020
7.37
 378,370 7.50 7.50 7.32 0 0 0
03/09/2020
7.50
 375,140 7.45 7.51 7.32 0 0 0
01/09/2020
7.45
 565,870 7.16 7.54 7.19 0 0 0
31/08/2020
7.16
 214,630 7.10 7.19 7.10 0 0 0
28/08/2020
7.10
 266,980 7.10 7.13 7.05 0 0 0
27/08/2020
7.10
 128,510 7.10 7.13 7.00 0 0 0
26/08/2020
7.10
 150,080 7.15 7.16 7.10 0 0 0
25/08/2020
7.15
 281,750 7.13 7.15 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |