Ngân hàng TMCP Tiên Phong (tpb)

18.20
0.25
(1.39%)
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
(2024-04-15) 		0.45 2.57% 146,487,800 -2,670,413 -49.2
16.60
18.15
17.95
2 tháng
(2024-03-18) 		-0.35 -1.91% 345,892,500 -305,213 -5.3
16.60
19.20
17.95
3 tháng
(2024-02-15) 		-0.90 -4.77% 700,654,200 -9,596,948 -188.8
16.60
20
17.95
6 tháng
(2023-11-17) 		0.95 5.59% 1,135,808,500 -29,888,555 -552.7
16.60
20
17.95
12 tháng
(2023-05-22) 		0.92 5.42% 1,959,263,700 -52,462,455 -982.4
15.80
20
17.95
24 tháng
(2022-05-26) 		-2.51 -12.27% 2,942,569,500 -52,257,994 -955.4
12.53
21.37
17.95
36 tháng
(2021-05-31) 		-0.01 -0.06% 4,262,031,300 -18,669,994 470.9
12.53
27.84
17.95
60 tháng
(2019-06-11) 		7.94 79.33% 4,989,091,450 -13,473,594 507.2
6.36
27.84
17.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 13/12/2023
17
-0.35
 3,334,000 17.35 17.40 17 111,300 315,400 -3.5
#102 12/12/2023
17.35
0
 2,415,200 17.35 17.45 17.25 117,200 404,800 -5.0
#103 11/12/2023
17.35
-0.10
 4,330,200 17.45 17.55 17.35 1,073,100 543,000 9.3
#104 08/12/2023
17.45
-0.10
 4,736,000 17.55 17.70 17.40 776,000 613,000 2.9
#105 07/12/2023
17.55
0.10
 15,077,100 17.45 17.60 17.25 1,086,500 1,526,500 -7.6
#106 06/12/2023
17.45
0.40
 14,002,600 17.05 17.60 17.05 463,300 1,089,800 -10.8
#107 05/12/2023
17.05
-0.15
 4,489,600 17.20 17.25 17.05 563,200 817,400 -4.3
#108 04/12/2023
17.20
0.10
 11,159,100 17.10 17.45 17.10 548,100 1,119,400 -9.9
#109 01/12/2023
17.10
0.10
 9,186,800 17 17.15 16.85 290,500 103,400 3.2
#110 30/11/2023
17
0.15
 8,676,600 16.85 17.10 16.75 27,800 459,300 -7.3
#111 29/11/2023
16.85
0.10
 2,466,900 16.75 16.95 16.70 796,000 101,200 11.7
#112 28/11/2023
16.75
0.10
 2,505,600 16.65 16.85 16.50 480,900 70,400 6.8
#113 27/11/2023
16.65
-0.35
 3,113,700 17 17 16.65 112,400 62,800 0.8
#114 24/11/2023
17
0
 3,548,100 17 17.05 16.75 160,800 26,000 2.3
#115 23/11/2023
17
-0.10
 6,954,700 17.10 17.40 17 150,200 770,800 -10.7
#116 22/11/2023
17.10
0.05
 2,304,200 17.05 17.20 17 210,100 217,900 -0.1
#117 21/11/2023
17.05
-0.15
 2,615,500 17.20 17.40 17 188,300 106,000 1.4
#118 20/11/2023
17.20
0.20
 4,721,200 17 17.40 16.65 1,965,700 292,300 28.8
#119 17/11/2023
17
-0.50
 7,432,100 17.50 17.65 16.90 306,700 1,106,200 -13.7
#120 16/11/2023
17.50
-0.20
 5,219,100 17.70 17.70 17.25 0 0 0
#121 15/11/2023
17.70
0.30
 9,714,000 17.40 17.90 17.40 1,961,300 1,336,800 10.9
#122 14/11/2023
17.40
0.15
 12,503,700 17.25 17.85 17.25 61,900 750,800 -12.1
#123 13/11/2023
17.25
0.25
 4,233,300 17 17.25 16.90 2,118,800 579,600 26.4
#124 10/11/2023
17
-0.10
 5,916,200 17.10 17.30 16.90 1,957,500 211,400 29.8
#125 09/11/2023
17.10
-0.15
 5,483,600 17.25 17.45 17.05 710,200 480,400 4.0
#126 08/11/2023
17.25
0.70
 8,610,200 16.55 17.50 16.50 547,600 254,700 5.1
#127 07/11/2023
16.55
-0.05
 3,707,700 16.60 16.75 16.45 141,800 93,500 0.8
#128 06/11/2023
16.60
0.55
 4,380,500 16.05 16.75 16.20 404,800 384,300 0.3
#129 03/11/2023
16.05
-0.35
 5,735,600 16.40 16.65 16.05 274,100 218,900 0.9
#130 02/11/2023
16.40
0.60
 7,603,800 15.80 16.70 16.05 132,000 295,700 -2.7
#131 01/11/2023
15.80
0
 3,183,400 15.80 15.95 15.60 256,800 334,500 -1.2
#132 31/10/2023
15.80
-0.20
 2,935,200 16 16.10 15.80 338,100 179,100 2.5
#133 30/10/2023
16
-0.20
 4,288,500 16.20 16.35 16 183,100 115,400 1.1
#134 27/10/2023
16.20
0.20
 2,254,000 16 16.30 15.90 60,500 117,900 -0.9
#135 26/10/2023
16
-0.75
 6,938,900 16.75 16.75 15.65 290,600 848,400 -9.0
#136 25/10/2023
16.75
-0.05
 4,184,700 16.80 16.90 16.60 216,800 356,000 -2.3
#137 24/10/2023
16.80
0.35
 4,260,800 16.45 16.85 16.45 228,300 79,400 2.5
#138 23/10/2023
16.45
-0.05
 4,555,200 16.50 16.75 16.35 114,500 890,900 -12.8
#139 20/10/2023
16.50
0.35
 2,685,900 16.15 16.55 16.10 319,300 127,600 3.1
#140 19/10/2023
16.15
-0.10
 2,472,900 16.25 16.30 16.05 354,000 269,500 1.4
#141 18/10/2023
16.25
-0.25
 5,437,800 16.50 16.60 15.95 392,800 50,400 5.6
#142 17/10/2023
16.50
-0.30
 3,429,200 16.80 16.95 16.50 111,200 21,900 1.5
#143 16/10/2023
16.80
-0.45
 4,724,900 17.25 17.25 16.75 13,300 679,500 -11.3
#144 13/10/2023
17.25
0.05
 7,508,500 17.20 17.35 16.95 2,400 208,900 -3.5
#145 12/10/2023
17.20
0.45
 5,222,800 16.75 17.20 16.75 95,000 371,000 -4.6
#146 11/10/2023
16.75
0
 3,217,900 16.75 16.85 16.65 169,600 92,100 1.3
#147 10/10/2023
16.75
-0.10
 4,293,100 16.85 17 16.75 253,700 335,200 -1.4
#148 09/10/2023
16.85
0.05
 4,907,100 16.80 17.05 16.70 31,100 456,400 -7.2
#149 06/10/2023
16.80
0.25
 4,441,500 16.55 16.85 16.50 349,900 17,600 5.5
#150 05/10/2023
16.55
-0.05
 3,336,200 16.60 16.90 16.50 78,000 464,400 -6.4
#151 04/10/2023
16.60
-0.10
 3,541,500 16.70 17 16.50 278,300 455,800 -3.0
#152 03/10/2023
16.70
-0.80
 7,810,600 17.50 17.50 16.70 168,900 291,100 -2.1
#153 02/10/2023
17.50
-0.35
 4,168,100 17.85 17.90 17.50 182,900 148,600 0.6
#154 29/09/2023
17.85
-0.20
 3,984,200 18.05 18.10 17.80 607,000 251,300 6.4
#155 28/09/2023
18.05
0.25
 6,388,200 17.80 18.10 17.25 1,302,900 1,170,700 2.5
#156 27/09/2023
17.80
0.10
 5,750,800 17.70 17.85 17.40 1,121,500 189,500 16.4
#157 26/09/2023
17.70
-0.30
 7,202,100 18 18.25 17.70 1,191,900 396,200 14.4
#158 25/09/2023
18
-0.55
 6,148,800 18.55 18.70 18 1,035,200 183,100 15.8
#159 22/09/2023
18.55
-0.50
 8,917,400 19.05 19.05 18.35 744,900 538,400 3.8
#160 21/09/2023
19.05
-0.45
 5,544,300 19.50 19.55 19.05 776,900 349,300 8.2
#161 20/09/2023
19.50
0.45
 14,284,100 19.05 19.60 18.85 591,900 180,200 8.0
#162 19/09/2023
19.05
0.10
 6,063,000 18.95 19.10 18.75 574,200 166,300 7.7
#163 18/09/2023
18.95
-0.25
 5,313,200 19.20 19.20 18.80 0 0 0
#164 15/09/2023
19.20
0.20
 4,832,500 19 19.30 19.05 309,100 196,500 2.1
#165 14/09/2023
19
-0.25
 5,652,300 19.25 19.50 19 364,600 497,900 -2.5
#166 13/09/2023
19.25
0.05
 5,524,300 19.20 19.35 18.95 317,600 657,400 -6.5
#167 12/09/2023
19.20
0.25
 9,025,800 18.95 19.20 18.80 507,700 222,400 5.4
#168 11/09/2023
18.95
-0.45
 10,189,800 19.40 19.60 18.90 636,600 1,527,000 -17.2
#169 08/09/2023
19.40
-0.25
 6,024,300 19.65 19.70 19.40 358,300 1,081,600 -14.1
#170 07/09/2023
19.65
-0.10
 16,379,000 19.75 20.10 19.55 185,100 2,572,400 -47.6
#171 06/09/2023
19.75
0.10
 11,948,100 19.65 19.75 19.15 1,352,000 206,900 22.5
#172 05/09/2023
19.65
0.05
 9,227,200 19.60 19.85 19.60 271,000 2,230,600 -38.7
#173 31/08/2023
19.60
0.05
 5,939,500 19.55 19.70 19.35 1,220,500 912,300 6.0
#174 30/08/2023
19.55
0.55
 21,992,900 19 19.55 19 399,300 764,600 -7.0
#175 29/08/2023
19
0
 6,935,300 19 19.10 18.85 227,800 211,000 0.3
#176 28/08/2023
19
0.15
 7,206,500 18.85 19.05 18.80 237,900 226,300 0.3
#177 25/08/2023
18.85
0.05
 3,737,000 18.80 18.85 18.60 178,200 319,100 -2.6
#178 24/08/2023
18.80
0.30
 10,067,900 18.50 18.90 18.35 1,225,900 906,700 6.2
#179 23/08/2023
18.50
-0.05
 5,560,400 18.55 18.65 18.35 41,900 273,200 -4.3
#180 22/08/2023
18.55
0.05
 4,103,300 18.50 18.60 18.20 122,600 149,200 -0.5
#181 21/08/2023
18.50
0.40
 8,195,100 18.10 18.60 18.05 1,281,300 199,500 19.9
#182 18/08/2023
18.10
-0.75
 11,563,300 18.85 18.85 18 2,858,400 563,100 41.9
#183 17/08/2023
18.85
-0.25
 5,848,800 19.10 19.15 18.80 25,600 321,400 -5.6
#184 16/08/2023
19.10
0.10
 8,494,700 19 19.15 18.80 22,500 104,000 -1.5
#185 15/08/2023
19
0.35
 12,072,000 18.65 19.15 18.55 277,800 382,900 -2.0
#186 14/08/2023
18.65
0
 5,485,400 18.65 18.70 18.50 377,600 248,900 2.4
#187 11/08/2023
18.65
0.15
 5,338,000 18.50 18.65 18.25 83,600 156,600 -1.3
#188 10/08/2023
18.50
-0.35
 5,798,400 18.85 18.90 18.45 33,500 442,100 -7.7
#189 09/08/2023
18.85
-0.15
 5,495,600 19 19.10 18.75 49,300 162,100 -2.1
#190 08/08/2023
19
-0.30
 6,314,100 19.30 19.40 18.95 186,100 229,600 -0.8
#191 07/08/2023
19.30
0.35
 17,746,100 18.95 19.45 18.95 382,700 1,684,500 -25.3
#192 04/08/2023
18.95
0.50
 12,267,000 18.45 19 18.45 349,300 195,300 2.9
#193 03/08/2023
18.45
-0.45
 6,907,200 18.90 19 18.40 155,900 319,400 -3.1
#194 02/08/2023
18.90
0.10
 6,633,500 18.80 19 18.70 83,900 819,100 -13.8
#195 01/08/2023
18.80
0.05
 14,475,300 18.75 19.25 18.75 105,200 101,000 0.1
#196 31/07/2023
18.75
0.05
 5,197,200 18.70 18.85 18.60 89,400 287,400 -3.7
#197 28/07/2023
18.70
0.15
 7,177,700 18.55 18.80 18.45 460,100 314,100 2.8
#198 27/07/2023
18.55
-0.25
 6,659,700 18.80 18.85 18.40 244,700 290,900 -0.9
#199 26/07/2023
18.80
-0.20
 6,632,400 19 19 18.70 133,600 159,300 -0.5
#200 25/07/2023
19
0.35
 13,353,600 18.65 19.25 18.60 400,000 402,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |