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)
24/08/2020
7.13
 457,370 7.00 7.24 7.10 0 0 0
21/08/2020
7.00
 219,380 6.81 7.03 6.88 0 0 0
20/08/2020
6.81
 150,390 6.73 6.81 6.65 0 0 0
19/08/2020
6.73
 25,160 6.72 6.78 6.65 0 0 0
18/08/2020
6.72
 70,860 6.70 6.78 6.64 0 0 0
17/08/2020
6.70
 31,080 6.70 6.72 6.62 0 0 0
14/08/2020
6.70
 26,190 6.80 6.81 6.70 0 0 0
13/08/2020
6.80
 12,850 6.72 6.80 6.73 0 0 0
12/08/2020
6.72
 41,650 6.72 6.75 6.68 0 0 0
11/08/2020
6.72
 38,000 6.68 6.72 6.65 0 0 0
10/08/2020
6.68
 63,600 6.65 6.72 6.65 0 0 0
07/08/2020
6.65
 22,300 6.68 6.75 6.62 0 0 0
06/08/2020
6.68
 51,960 6.68 6.68 6.60 0 0 0
05/08/2020
6.68
 26,400 6.65 6.84 6.62 0 0 0
04/08/2020
6.65
 75,210 6.57 6.84 6.57 0 0 0
03/08/2020
6.57
 23,300 6.56 6.59 6.56 0 0 0
31/07/2020
6.56
 35,190 6.52 6.56 6.30 0 0 0
30/07/2020
6.52
 16,870 6.46 6.52 6.37 0 0 0
29/07/2020
6.46
 65,230 6.64 6.64 6.27 0 0 0
28/07/2020
6.64
 211,440 6.21 6.64 6.21 0 0 0
27/07/2020
6.21
 101,280 6.59 6.59 6.17 0 0 0
24/07/2020
6.59
 155,090 6.81 6.94 6.52 0 0 0
23/07/2020
6.81
 67,290 6.84 6.88 6.68 0 0 0
22/07/2020
6.84
 59,360 6.84 6.94 6.72 0 0 0
21/07/2020
6.84
 71,650 6.95 6.95 6.80 0 0 0
20/07/2020
6.95
 30,750 7.00 7.00 6.95 0 0 0
17/07/2020
7.00
 63,130 7.03 7.03 6.95 0 0 0
16/07/2020
7.03
 116,430 6.89 7.07 6.83 0 0 0
15/07/2020
6.89
 22,780 6.91 6.95 6.88 0 0 0
14/07/2020
6.91
 34,430 6.94 6.94 6.83 0 0 0
13/07/2020
6.94
 83,070 6.91 7.13 6.84 0 0 0
10/07/2020
6.91
 67,580 6.99 6.99 6.84 0 0 0
09/07/2020
6.99
 214,960 6.81 7.10 6.84 0 0 0
08/07/2020
6.81
 79,230 6.67 6.91 6.67 0 0 0
07/07/2020
6.67
 85,360 6.65 6.78 6.67 0 0 0
06/07/2020
6.65
 55,120 6.56 6.65 6.57 0 0 0
03/07/2020
6.56
 22,730 6.62 6.62 6.56 0 0 0
02/07/2020
6.62
 33,440 6.64 6.64 6.52 0 0 0
01/07/2020
6.64
 23,010 6.56 6.65 6.52 0 0 0
30/06/2020
6.56
 35,420 6.64 6.64 6.56 0 0 0
29/06/2020
6.64
 90,490 6.73 6.73 6.46 0 0 0
26/06/2020
6.73
 59,750 6.68 6.73 6.59 0 0 0
25/06/2020
6.68
 75,010 6.76 6.76 6.56 0 0 0
24/06/2020
6.76
 148,580 6.78 6.78 6.65 0 0 0
23/06/2020
6.78
 145,090 6.67 6.81 6.60 0 0 0
22/06/2020
6.67
 122,470 6.68 6.78 6.52 0 0 0
19/06/2020
6.68
 82,100 6.57 6.68 6.51 0 0 0
18/06/2020
6.57
 20,140 6.54 6.59 6.49 0 0 0
17/06/2020
6.54
 19,700 6.68 6.68 6.54 0 0 0
16/06/2020
6.68
 67,860 6.46 6.68 6.46 0 0 0
15/06/2020
6.46
 82,650 6.68 6.68 6.46 0 0 0
12/06/2020
6.68
 149,330 6.56 6.68 6.14 0 0 0
11/06/2020
6.56
 126,510 7.00 7.05 6.56 0 0 0
10/06/2020
7.00
 126,730 6.89 7.00 6.89 0 0 0
09/06/2020
6.89
 42,790 6.94 6.94 6.84 0 0 0
08/06/2020
6.94
 132,990 6.99 7.00 6.91 0 0 0
05/06/2020
6.99
 323,580 7.00 7.03 6.94 0 0 0
04/06/2020
7.00
 313,230 6.99 7.03 6.97 0 0 0
03/06/2020
6.99
 546,590 6.68 7.03 6.68 0 0 0
02/06/2020
6.68
 125,520 6.78 6.84 6.68 0 0 0
01/06/2020
6.78
 150,440 6.57 6.81 6.62 0 0 0
29/05/2020
6.57
 123,320 6.57 6.62 6.52 10 0 0.0
28/05/2020
6.57
 88,230 6.65 6.83 6.56 0 0 0
27/05/2020
6.65
 74,930 6.72 6.84 6.65 0 0 0
26/05/2020
6.72
 238,050 6.68 6.72 6.59 0 10 -0.0
25/05/2020
6.68
 77,950 6.68 6.78 6.62 0 0 0
22/05/2020
6.68
 166,670 6.94 7.00 6.68 0 0 0
21/05/2020
6.94
 161,530 6.99 7.00 6.88 0 0 0
20/05/2020
6.99
 136,380 7.00 7.00 6.88 0 0 0
19/05/2020
7.00
 310,870 6.84 7.03 6.84 0 0 0
18/05/2020
6.84
 102,210 6.95 6.95 6.65 0 0 0
15/05/2020
6.95
 338,510 6.95 6.95 6.62 0 0 0
14/05/2020
6.95
 652,330 6.83 7.16 6.83 0 0 0
13/05/2020
6.83
 346,820 6.38 6.83 6.32 0 0 0
12/05/2020
6.38
 353,420 5.97 6.38 5.90 0 0 0
11/05/2020
5.97
 137,630 5.76 6.05 5.76 0 0 0
08/05/2020
5.76
 168,160 5.76 5.89 5.75 0 0 0
07/05/2020
5.76
 85,730 5.71 5.79 5.71 0 0 0
06/05/2020
5.71
 101,950 5.60 5.73 5.60 0 0 0
05/05/2020
5.60
 33,750 5.54 5.60 5.54 0 0 0
04/05/2020
5.54
 74,680 5.54 5.59 5.47 0 0 0
29/04/2020
5.54
 88,040 5.57 5.62 5.47 0 0 0
28/04/2020
5.57
 34,610 5.57 5.63 5.47 0 0 0
27/04/2020
5.57
 29,160 5.63 5.67 5.54 0 0 0
24/04/2020
5.63
 34,280 5.63 5.75 5.63 0 0 0
23/04/2020
5.63
 31,680 5.63 5.79 5.57 0 0 0
22/04/2020
5.63
 33,200 5.47 5.63 5.41 0 0 0
21/04/2020
5.47
 156,100 5.82 5.82 5.44 0 0 0
20/04/2020
5.82
 126,480 5.89 5.95 5.82 0 0 0
17/04/2020
5.89
 135,520 5.78 5.92 5.76 0 0 0
16/04/2020
5.78
 73,710 5.82 5.82 5.67 0 0 0
15/04/2020
5.82
 197,400 5.52 5.82 5.52 0 0 0
14/04/2020
5.52
 119,710 5.54 5.59 5.47 0 0 0
13/04/2020
5.54
 204,450 5.47 5.57 5.47 0 0 0
10/04/2020
5.47
 86,670 5.54 5.54 5.41 0 0 0
09/04/2020
5.54
 167,930 5.44 5.60 5.47 0 0 0
08/04/2020
5.44
 52,310 5.57 5.57 5.25 0 0 0
07/04/2020
5.57
 200,320 5.55 5.57 5.38 0 0 0
06/04/2020
5.55
 395,510 5.33 5.57 5.33 0 0 0
03/04/2020
5.33
 101,430 5.16 5.38 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |