Ngân hàng TMCP Tiên Phong (tpb)

16
0.10
(0.63%)
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)
01/04/2020
5.16
 286,720 5.46 5.57 5.08 0 0 0
31/03/2020
5.46
 122,410 5.86 5.86 5.46 0 0 0
30/03/2020
5.86
 166,320 6.29 6.29 5.86 850 0 0.0
27/03/2020
6.29
 98,820 6.52 6.52 6.29 0 0 0
26/03/2020
6.52
 117,490 6.97 6.97 6.52 0 0 0
25/03/2020
6.97
 249,770 6.99 6.99 6.86 0 0 0
24/03/2020
6.99
 1,415,010 6.78 6.99 6.68 10 0 0.0
23/03/2020
6.78
 763,990 6.97 6.97 6.52 20 0 0.0
20/03/2020
6.97
 1,064,230 6.78 6.97 6.64 500 0 0.0
19/03/2020
6.78
 503,440 6.78 6.78 6.62 0 0 0
18/03/2020
6.78
 558,100 6.68 6.78 6.64 0 0 0
17/03/2020
6.68
 269,620 6.51 6.68 6.25 0 1,380 -0.0
16/03/2020
6.51
 563,900 6.25 6.51 6.25 0 0 0
13/03/2020
6.25
 281,610 6.46 6.49 6.02 0 0 0
12/03/2020
6.46
 610,480 6.68 6.68 6.22 0 0 0
11/03/2020
6.68
 154,120 6.68 6.68 6.27 0 0 0
10/03/2020
6.68
 242,330 6.52 6.68 6.16 0 0 0
09/03/2020
6.52
 438,780 7.00 7.00 6.52 0 0 0
06/03/2020
7.00
 233,160 7.00 7.00 6.89 0 0 0
05/03/2020
7.00
 310,620 6.97 7.10 6.97 0 0 0
04/03/2020
6.97
 671,700 6.81 7.05 6.80 0 0 0
03/03/2020
6.81
 254,330 6.80 6.92 6.80 0 0 0
02/03/2020
6.80
 99,240 6.81 6.84 6.72 0 0 0
28/02/2020
6.81
 156,510 6.83 6.83 6.68 0 0 0
27/02/2020
6.83
 271,110 6.60 6.91 6.52 200 0 0.0
26/02/2020
6.60
 41,910 6.67 6.67 6.52 0 0 0
25/02/2020
6.67
 27,270 6.45 6.67 6.27 0 0 0
24/02/2020
6.45
 161,490 6.78 6.78 6.45 0 200 -0.0
21/02/2020
6.78
 90,300 6.81 6.83 6.75 0 0 0
20/02/2020
6.81
 145,520 6.78 6.83 6.80 0 0 0
19/02/2020
6.78
 124,780 6.94 6.94 6.78 0 0 0
18/02/2020
6.94
 111,000 6.94 6.95 6.84 0 0 0
17/02/2020
6.94
 207,270 6.94 6.99 6.84 0 0 0
14/02/2020
6.94
 294,880 6.70 6.97 6.70 0 0 0
13/02/2020
6.70
 113,750 6.70 6.75 6.67 0 0 0
12/02/2020
6.70
 90,120 6.68 6.75 6.68 0 0 0
11/02/2020
6.68
 43,150 6.65 6.70 6.62 0 0 0
10/02/2020
6.65
 71,850 6.62 6.72 6.59 0 0 0
07/02/2020
6.62
 78,430 6.81 6.81 6.62 0 0 0
06/02/2020
6.81
 77,450 6.72 6.84 6.65 0 0 0
05/02/2020
6.72
 28,510 6.68 6.72 6.64 0 0 0
04/02/2020
6.68
 14,600 6.60 6.70 6.52 0 0 0
03/02/2020
6.60
 173,210 6.65 6.65 6.21 0 0 0
31/01/2020
6.65
 89,490 6.81 6.81 6.37 0 0 0
30/01/2020
6.81
 103,000 6.84 6.84 6.72 0 0 0
22/01/2020
6.84
 45,070 6.84 6.86 6.75 0 0 0
21/01/2020
6.84
 122,920 6.84 6.88 6.65 0 0 0
20/01/2020
6.84
 78,000 6.86 6.92 6.38 0 0 0
17/01/2020
6.86
 37,830 6.97 7.05 6.86 0 0 0
16/01/2020
6.97
 383,350 6.92 7.03 6.92 0 0 0
15/01/2020
6.92
 46,350 6.91 6.92 6.72 0 0 0
14/01/2020
6.91
 226,240 6.86 6.91 6.86 0 0 0
13/01/2020
6.86
 98,460 6.84 6.89 6.81 0 0 0
10/01/2020
6.84
 133,980 6.72 6.86 6.72 0 0 0
09/01/2020
6.72
 189,800 6.65 6.78 6.65 0 0 0
08/01/2020
6.65
 102,880 6.75 6.75 6.65 0 0 0
07/01/2020
6.75
 65,060 6.73 6.76 6.70 0 0 0
06/01/2020
6.73
 112,640 6.84 6.84 6.68 0 0 0
03/01/2020
6.84
 99,170 6.78 6.94 6.78 0 0 0
02/01/2020
6.78
 130,120 6.70 7.13 6.68 0 0 0
31/12/2019
6.70
 46,840 6.72 6.73 6.68 0 0 0
30/12/2019
6.72
 74,370 6.72 6.72 6.68 0 0 0
27/12/2019
6.72
 48,410 6.73 6.76 6.70 0 0 0
26/12/2019
6.73
 160,970 6.68 6.73 6.68 0 0 0
25/12/2019
6.68
 227,240 6.70 6.72 6.67 0 0 0
24/12/2019
6.70
 82,210 6.68 6.70 6.67 0 0 0
23/12/2019
6.68
 226,530 6.68 6.70 6.67 0 0 0
20/12/2019
6.68
 208,940 6.62 6.68 6.65 0 0 0
19/12/2019
6.62
 383,860 6.62 6.68 6.62 0 0 0
18/12/2019
6.62
 238,860 6.68 6.68 6.60 0 0 0
17/12/2019
6.68
 143,550 6.68 6.68 6.62 0 0 0
16/12/2019
6.68
 59,170 6.68 6.68 6.62 0 0 0
13/12/2019
6.68
 96,660 6.68 6.68 6.62 0 0 0
12/12/2019
6.68
 144,990 6.68 6.72 6.62 0 0 0
11/12/2019
6.68
 165,970 6.75 6.78 6.62 0 0 0
10/12/2019
6.75
 91,110 6.84 6.84 6.62 0 0 0
09/12/2019
6.84
 92,080 6.91 6.91 6.65 0 0 0
06/12/2019
6.91
 82,720 6.94 6.94 6.88 0 0 0
05/12/2019
6.94
 115,300 6.97 6.97 6.91 0 0 0
04/12/2019
6.97
 136,460 6.92 7.03 6.84 0 0 0
03/12/2019
6.92
 229,250 6.95 6.95 6.88 0 0 0
02/12/2019
6.95
 187,770 6.97 6.97 6.91 0 0 0
29/11/2019
6.97
 113,840 6.94 6.97 6.86 0 0 0
28/11/2019
6.94
 97,260 6.97 6.97 6.84 0 0 0
27/11/2019
6.97
 169,180 6.97 6.97 6.94 0 0 0
26/11/2019
6.97
 174,960 6.94 6.99 6.88 0 0 0
25/11/2019
6.94
 107,400 6.94 7.00 6.84 0 0 0
22/11/2019
6.94
 290,960 7.10 7.10 6.94 0 0 0
21/11/2019
7.10
 218,440 7.10 7.10 7.00 0 0 0
20/11/2019
7.10
 225,620 7.11 7.11 7.03 0 0 0
19/11/2019
7.11
 253,430 7.07 7.11 7.00 0 0 0
18/11/2019
7.07
 401,500 7.08 7.11 6.99 0 0 0
15/11/2019
7.08
 326,040 7.15 7.15 7.07 0 0 0
14/11/2019
7.15
 344,300 7.18 7.18 7.10 0 0 0
13/11/2019
7.18
 180,220 7.19 7.19 7.10 0 0 0
12/11/2019
7.19
 163,180 7.19 7.23 7.16 0 0 0
11/11/2019
7.19
 126,270 7.19 7.24 7.16 0 0 0
08/11/2019
7.19
 486,850 7.16 7.19 7.13 0 0 0
07/11/2019
7.16
 227,330 7.16 7.18 7.13 0 0 0
06/11/2019
7.16
 62,370 7.18 7.18 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |