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)
15/01/2019
6.72
 442,520 7.02 7.02 6.59 3,845,450 3,843,450 0.0
14/01/2019
7.02
 265,710 6.65 7.02 6.21 0 0 0
11/01/2019
6.65
 395,170 6.64 6.68 6.62 47,220 180 1.0
10/01/2019
6.64
 476,230 6.56 6.70 6.56 917,200 0 19.1
09/01/2019
6.56
 790,920 6.27 6.59 6.33 1,150,100 0 23.6
08/01/2019
6.27
 144,900 6.25 6.40 6.22 50 0 0.0
07/01/2019
6.25
 100,710 6.19 6.45 6.19 0 800 -0.0
04/01/2019
6.19
 163,350 6.21 6.21 5.95 0 0 0
03/01/2019
6.21
 87,800 6.35 6.46 6.16 100 0 0.0
02/01/2019
6.35
 101,860 6.35 6.46 6.21 10 0 0.0
28/12/2018
6.35
 162,260 6.35 6.46 6.24 3,210 0 0.1
27/12/2018
6.35
 183,410 6.24 6.52 6.35 2,000 0 0.0
26/12/2018
6.24
 219,770 6.14 6.33 6.14 0 0 0
25/12/2018
6.14
 205,270 6.38 6.38 6.05 1,000 0 0.0
24/12/2018
6.38
 175,850 6.40 6.43 6.37 0 0 0
21/12/2018
6.40
 264,140 6.46 6.48 6.38 40 0 0.0
20/12/2018
6.46
 193,400 6.37 6.51 6.45 700 0 0.0
19/12/2018
6.37
 273,950 6.40 6.59 6.37 790 0 0.0
18/12/2018
6.40
 407,110 6.60 6.60 6.40 240 0 0.0
17/12/2018
6.60
 236,170 6.73 6.73 6.52 1,200 7,000 -0.1
14/12/2018
6.73
 324,020 6.76 6.83 6.72 0 0 0
13/12/2018
6.76
 223,200 6.76 6.88 6.76 0 0 0
12/12/2018
6.76
 212,930 6.73 6.81 6.73 0 650 -0.0
11/12/2018
6.73
 321,360 6.84 6.84 6.72 26,450 0 0.6
10/12/2018
6.84
 447,020 6.99 6.99 6.83 25,950 0 0.6
07/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19.735 (Volume + 19.74%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/838 (Volume + 8.38%, Ratio=0.08)
07/12/2018
6.99
 867,780 6.58 7.00 6.81 212,550 0 4.6
06/12/2018
6.58
 575,460 6.56 6.66 6.53 106,450 40,330 1.8
05/12/2018
6.56
 459,590 6.46 6.58 6.42 90,100 200 2.4
04/12/2018
6.46
 307,480 6.57 6.58 6.46 57,600 0 1.5
03/12/2018
6.57
 473,550 6.25 6.58 6.34 108,010 0 2.8
30/11/2018
6.25
 383,620 6.31 6.38 6.20 88,550 0 2.2
29/11/2018
6.31
 237,440 6.31 6.41 6.30 43,500 0 1.1
28/11/2018
6.31
 313,540 6.43 6.43 6.21 101,800 0 2.6
27/11/2018
6.43
 313,350 6.57 6.57 6.38 57,800 0 1.5
26/11/2018
6.57
 600,550 6.83 6.83 6.57 110,620 0 3.0
23/11/2018
6.83
 1,055,230 6.98 6.98 6.81 3,064,830 0 89.7
22/11/2018
6.98
 1,262,510 6.68 6.98 6.68 0 0 0
21/11/2018
6.68
 307,800 6.51 6.71 6.45 0 0 0
20/11/2018
6.51
 286,420 6.51 6.52 6.48 0 0 0
19/11/2018
6.51
 331,610 6.45 6.51 6.46 0 0 0
16/11/2018
6.45
 252,140 6.35 6.46 6.36 0 0 0
15/11/2018
6.35
 233,890 6.34 6.36 6.31 0 0 0
14/11/2018
6.34
 180,650 6.32 6.36 6.32 0 0 0
13/11/2018
6.32
 206,970 6.35 6.35 6.27 0 0 0
12/11/2018
6.35
 234,920 6.24 6.35 6.20 0 0 0
09/11/2018
6.24
 563,400 6.29 6.36 6.21 0 0 0
08/11/2018
6.29
 631,830 6.21 6.31 6.12 0 0 0
07/11/2018
6.21
 255,460 6.15 6.24 6.15 0 0 0
06/11/2018
6.15
 248,270 6.15 6.19 6.14 0 0 0
05/11/2018
6.15
 481,700 5.96 6.16 6.07 0 0 0
02/11/2018
5.96
 511,310 6.40 6.47 5.96 0 0 0
01/11/2018
6.40
 285,340 6.42 6.58 6.38 0 0 0
31/10/2018
6.42
 308,320 6.21 6.42 6.34 0 0 0
30/10/2018
6.21
 368,350 6.17 6.26 6.17 0 0 0
29/10/2018
6.17
 217,050 6.17 6.19 6.12 0 0 0
26/10/2018
6.17
 269,600 6.09 6.21 6.12 0 0 0
25/10/2018
6.09
 249,910 6.10 6.10 6.00 0 0 0
24/10/2018
6.10
 316,220 6.06 6.12 6.06 0 0 0
23/10/2018
6.06
 315,760 6.11 6.12 6.05 0 0 0
22/10/2018
6.11
 386,440 6.07 6.24 6.07 0 0 0
19/10/2018
6.07
 308,190 6.07 6.09 6.01 0 0 0
18/10/2018
6.07
 279,180 6.09 6.15 6.06 0 0 0
17/10/2018
6.09
 321,550 6.00 6.21 6.01 0 0 0
16/10/2018
6.00
 328,810 5.96 6.02 5.96 0 0 0
15/10/2018
5.96
 336,550 6.25 6.25 5.81 0 0 0
12/10/2018
6.25
 376,500 6.19 6.29 6.17 0 0 0
11/10/2018
6.19
 500,890 6.63 6.63 6.19 0 0 0
10/10/2018
6.63
 557,840 6.63 6.66 6.61 0 0 0
09/10/2018
6.63
 1,065,850 6.62 6.65 6.53 0 0 0
08/10/2018
6.62
 586,980 6.71 6.72 6.58 0 0 0
05/10/2018
6.71
 691,450 6.71 6.75 6.67 0 0 0
04/10/2018
6.71
 918,360 6.53 6.76 6.53 0 0 0
03/10/2018
6.53
 493,170 6.50 6.55 6.50 0 0 0
02/10/2018
6.50
 462,710 6.51 6.58 6.45 0 0 0
01/10/2018
6.51
 334,990 6.51 6.55 6.50 0 0 0
28/09/2018
6.51
 377,090 6.46 6.51 6.43 0 0 0
27/09/2018
6.46
 237,590 6.46 6.51 6.45 0 0 0
26/09/2018
6.46
 280,770 6.45 6.60 6.41 0 0 0
25/09/2018
6.45
 352,600 6.52 6.52 6.42 0 0 0
24/09/2018
6.52
 179,800 6.52 6.56 6.51 0 0 0
21/09/2018
6.52
 458,990 6.52 6.56 6.51 0 0 0
20/09/2018
6.52
 451,650 6.51 6.57 6.51 0 0 0
19/09/2018
6.51
 403,380 6.48 6.52 6.46 0 0 0
18/09/2018
6.48
 341,310 6.48 6.48 6.35 0 0 0
17/09/2018
6.48
 296,810 6.51 6.51 6.46 0 0 0
14/09/2018
6.51
 296,230 6.51 6.53 6.50 0 0 0
13/09/2018
6.51
 274,320 6.48 6.52 6.48 0 0 0
12/09/2018
6.48
 311,310 6.48 6.55 6.46 0 0 0
11/09/2018
6.48
 306,000 6.55 6.56 6.48 0 0 0
10/09/2018
6.55
 295,040 6.55 6.60 6.52 0 0 0
07/09/2018
6.55
 334,230 6.12 6.55 6.38 0 0 0
06/09/2018
6.12
 314,500 6.58 6.66 6.12 0 0 0
05/09/2018
6.58
 287,370 6.66 6.67 6.58 0 0 0
04/09/2018
6.66
 274,950 6.68 6.70 6.65 0 0 0
31/08/2018
6.68
 344,740 6.72 6.77 6.68 0 0 0
30/08/2018
6.72
 386,140 6.72 6.73 6.66 0 0 0
29/08/2018
6.72
 353,290 6.68 6.73 6.66 0 0 0
28/08/2018
6.68
 367,780 6.63 6.70 6.61 0 0 0
27/08/2018
6.63
 262,880 6.60 6.63 6.61 0 0 0
24/08/2018
6.60
 318,750 6.58 6.60 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |