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)
17/06/2019
7.80
 598,040 7.93 7.93 7.64 0 0 0
14/06/2019
7.93
 2,732,610 8.08 8.08 7.86 0 0 0
13/06/2019
8.08
 3,041,540 8.02 8.08 7.73 0 0 0
12/06/2019
8.02
 1,339,830 8.12 8.12 7.89 0 0 0
11/06/2019
8.12
 1,237,320 7.75 8.12 7.69 0 0 0
10/06/2019
7.75
 920,390 7.67 7.78 7.64 0 0 0
07/06/2019
7.67
 775,140 7.61 7.67 7.58 0 0 0
06/06/2019
7.61
 460,940 7.61 7.64 7.48 30 0 0.0
05/06/2019
7.61
 582,690 7.58 7.61 7.56 0 0 0
04/06/2019
7.58
 520,530 7.58 7.62 7.48 0 0 0
03/06/2019
7.58
 671,850 7.61 7.61 7.48 0 30 -0.0
31/05/2019
7.61
 996,740 7.65 7.65 7.59 0 0 0
30/05/2019
7.65
 1,013,440 7.65 7.70 7.64 0 0 0
29/05/2019
7.65
 806,450 7.56 7.69 7.56 0 0 0
28/05/2019
7.56
 947,980 7.58 7.64 7.56 2,160 0 0.1
27/05/2019
7.58
 1,040,400 7.51 7.61 7.51 0 0 0
24/05/2019
7.51
 606,470 7.51 7.58 7.45 0 0 0
23/05/2019
7.51
 540,040 7.61 7.61 7.48 0 2,160 -0.1
22/05/2019
7.61
 545,890 7.61 7.70 7.58 0 0 0
21/05/2019
7.61
 586,370 7.59 7.62 7.56 0 0 0
20/05/2019
7.59
 560,820 7.58 7.62 7.53 0 0 0
17/05/2019
7.58
 989,260 7.42 7.58 7.42 100 0 0.0
16/05/2019
7.42
 1,602,800 7.37 7.42 7.34 35,570 0 0.8
15/05/2019
7.37
 2,186,550 7.32 7.37 7.29 0 0 0
14/05/2019
7.32
 1,327,600 7.29 7.32 7.23 0 100 -0.0
13/05/2019
7.29
 1,525,660 7.16 7.38 7.19 0 35,040 -0.8
10/05/2019
7.16
 2,575,760 6.84 7.16 6.88 0 500 -0.0
09/05/2019
6.84
 1,714,680 6.81 6.94 6.83 100 0 0.0
08/05/2019
6.81
 543,450 6.84 6.84 6.80 1,000 0 0.0
07/05/2019
6.84
 1,689,650 6.78 6.91 6.78 0 20 -0.0
06/05/2019
6.78
 325,190 6.78 6.81 6.65 0 0 0
03/05/2019
6.78
 1,140,300 6.80 6.83 6.73 0 0 0
02/05/2019
6.80
 879,430 6.80 6.83 6.78 0 0 0
26/04/2019
6.80
 1,047,920 6.75 6.84 6.75 0 0 0
25/04/2019
6.75
 512,850 6.83 6.84 6.75 20 0 0.0
24/04/2019
6.83
 981,910 6.91 6.94 6.83 500 0 0.0
23/04/2019
6.91
 1,053,980 6.92 7.00 6.83 0 0 0
22/04/2019
6.92
 809,550 7.03 7.10 6.88 20,040 0 0.4
19/04/2019
7.03
 746,640 6.95 7.32 6.91 20,000 400 0.4
18/04/2019
6.95
 726,650 7.03 7.08 6.94 0 0 0
17/04/2019
7.03
 553,850 7.07 7.07 6.97 0 0 0
16/04/2019
7.07
 351,530 7.15 7.15 6.99 0 0 0
12/04/2019
7.15
 204,580 7.16 7.26 7.10 0 0 0
11/04/2019
7.16
 869,930 7.05 7.16 7.03 0 0 0
10/04/2019
7.05
 665,670 7.19 7.19 6.95 300 6,570 -0.1
09/04/2019
7.19
 1,599,150 7.26 7.30 7.19 0 0 0
08/04/2019
7.26
 905,710 7.23 7.30 7.21 0 0 0
05/04/2019
7.23
 672,710 7.24 7.38 7.23 0 0 0
04/04/2019
7.24
 829,600 7.19 7.26 7.15 200 35,000 -0.8
03/04/2019
7.19
 1,192,390 7.08 7.23 7.07 0 0 0
02/04/2019
7.08
 729,960 7.19 7.23 7.07 0 0 0
01/04/2019
7.19
 791,220 6.76 7.23 6.73 0 200 -0.0
29/03/2019
6.76
 502,820 6.75 6.80 6.76 0 0 0
28/03/2019
6.75
 505,130 6.68 6.76 6.67 0 0 0
27/03/2019
6.68
 321,520 6.65 6.73 6.64 0 0 0
26/03/2019
6.65
 337,140 6.65 6.78 6.65 0 0 0
25/03/2019
6.65
 470,480 6.75 6.75 6.59 0 0 0
22/03/2019
6.75
 340,730 6.73 6.76 6.72 0 0 0
21/03/2019
6.73
 504,960 6.75 6.78 6.65 0 0 0
20/03/2019
6.75
 691,420 6.76 6.78 6.67 0 0 0
19/03/2019
6.76
 771,910 6.76 6.80 6.73 470 0 0.0
18/03/2019
6.76
 939,370 6.68 6.78 6.68 0 0 0
15/03/2019
6.68
 348,190 6.78 6.80 6.68 0 0 0
14/03/2019
6.78
 279,910 6.78 6.80 6.68 6,190 0 0.1
13/03/2019
6.78
 548,920 6.75 6.81 6.75 200 0 0.0
12/03/2019
6.75
 667,260 6.62 6.75 6.62 100 0 0.0
11/03/2019
6.62
 59,560 6.64 6.65 6.57 0 0 0
08/03/2019
6.64
 133,070 6.68 6.68 6.60 50 0 0.0
07/03/2019
6.68
 285,270 6.65 6.76 6.67 0 0 0
06/03/2019
6.65
 187,320 6.65 6.70 6.62 0 0 0
05/03/2019
6.65
 620,810 6.75 6.76 6.62 120 0 0.0
04/03/2019
6.75
 619,900 6.67 6.88 6.64 0 3,700 -0.1
01/03/2019
6.67
 463,220 6.60 6.67 6.59 0 0 0
28/02/2019
6.60
 528,270 6.67 6.68 6.57 0 0 0
27/02/2019
6.67
 585,280 6.68 6.68 6.59 0 3,430 -0.1
26/02/2019
6.68
 460,890 6.76 6.76 6.62 0 0 0
25/02/2019
6.76
 331,450 6.68 6.88 6.70 0 0 0
22/02/2019
6.68
 348,120 6.62 6.73 6.60 0 0 0
21/02/2019
6.62
 475,180 6.72 6.75 6.60 8,000 0 0.2
20/02/2019
6.72
 349,790 6.72 6.75 6.62 0 0 0
19/02/2019
6.72
 280,680 6.76 6.78 6.68 0 0 0
18/02/2019
6.76
 277,020 6.75 6.80 6.70 0 8,000 -0.2
15/02/2019
6.75
 536,880 6.78 6.81 6.68 0 0 0
14/02/2019
6.78
 328,550 6.80 6.81 6.73 0 0 0
13/02/2019
6.80
 308,220 6.78 6.83 6.75 0 0 0
12/02/2019
6.78
 387,770 6.76 6.83 6.76 0 0 0
11/02/2019
6.76
 328,120 6.67 6.76 6.70 0 0 0
01/02/2019
6.67
 133,360 6.62 6.68 6.62 0 0 0
31/01/2019
6.62
 194,040 6.65 6.72 6.62 0 0 0
30/01/2019
6.65
 191,750 6.59 6.68 6.64 0 0 0
29/01/2019
6.59
 277,150 6.70 6.72 6.57 0 0 0
28/01/2019
6.70
 229,370 6.73 6.76 6.68 0 0 0
25/01/2019
6.73
 361,290 6.76 6.80 6.73 0 0 0
24/01/2019
6.76
 271,940 6.94 6.94 6.68 17,640 0 0.4
23/01/2019
6.94
 952,210 6.68 6.94 6.59 500,000 0 10.8
22/01/2019
6.68
 216,620 6.68 6.78 6.62 2,600 0 0.1
21/01/2019
6.68
 289,120 6.62 6.84 6.62 8,020 100 0.2
18/01/2019
6.62
 136,430 6.59 6.76 6.59 430 0 0.0
17/01/2019
6.59
 103,420 6.62 6.68 6.57 0 10 -0.0
16/01/2019
6.62
 121,030 6.72 6.76 6.62 1,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |