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) 		-0.30 -1.85% 168,198,400 -2,369,741 -38.0
15.90
16.75
15.90
2 tháng
(2024-11-15) 		0.30 1.92% 353,132,600 -2,673,693 -42.7
15.60
16.75
15.90
3 tháng
(2024-10-16) 		-1.60 -9.14% 704,403,300 -951,833 -13.2
15.60
17.90
15.90
6 tháng
(2024-07-18) 		0.90 6% 1,686,163,800 30,659,336 538.7
14
17.90
15.90
12 tháng
(2024-01-22) 		0.78 5.14% 2,844,569,000 6,614,588 93.1
13.46
17.90
15.90
24 tháng
(2023-01-27) 		3.04 23.62% 4,363,902,000 -21,617,580 -442.5
12.07
17.90
15.90
36 tháng
(2022-02-07) 		-5.99 -27.37% 5,325,401,000 -14,032,751 -124.9
10.16
22.50
15.90
60 tháng
(2020-02-10) 		9.25 139.02% 6,969,835,030 17,848,849 1,060.7
5.16
22.57
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
14.92
 8,048,000 15 15 14.75 1,149,700 32,400 19.9
22/08/2024
15
 7,985,000 15 15.17 14.92 1,037,700 155,200 15.8
21/08/2024
14.92
 16,727,200 14.63 14.92 14.58 131,600 329,500 -3.5
20/08/2024
14.63
 8,885,500 14.58 14.75 14.58 1,040,100 36,200 17.7
19/08/2024
14.58
 8,330,100 14.58 14.71 14.46 99,200 65,500 0.6
16/08/2024
14.58
 8,172,700 14.29 14.63 14.29 537,000 8,900 9.2
15/08/2024
14.25
 3,772,100 14.33 14.42 14.25 28,900 132,300 -1.8
14/08/2024
14.33
 2,720,100 14.46 14.46 14.33 43,700 27,000 0.3
13/08/2024
14.38
 7,202,000 14.38 14.58 14.29 83,200 82,300 0.0
12/08/2024
14.38
 4,131,100 14.25 14.42 14.17 226,700 134,800 1.6
09/08/2024
14.25
 13,229,000 14.33 14.46 14.17 451,500 183,600 4.6
08/08/2024
14.08
 6,124,700 14.21 14.33 14.04 32,000 52,800 -0.4
07/08/2024
14.21
 13,938,700 14.46 14.67 14.17 50,700 6,019,100 -102.7
06/08/2024
14.46
 9,812,700 14.21 14.58 14.04 1,215,500 163,100 18.2
05/08/2024
14
 17,824,900 14.42 14.63 14 46,300 372,600 -5.7
02/08/2024
14.79
 12,007,100 14.58 14.79 14.46 223,700 213,600 0.2
01/08/2024
14.75
 14,226,800 15.17 15.21 14.58 248,900 312,600 -1.1
31/07/2024
15.13
 21,618,000 15.04 15.46 15 263,700 131,200 2.4
30/07/2024
15
 5,119,100 15.08 15.17 14.83 221,300 305,500 -1.5
29/07/2024
15.08
 13,236,200 15 15.25 14.96 221,300 305,500 -1.5
26/07/2024
14.88
 5,556,100 14.92 15 14.83 201,000 70,200 2.3
25/07/2024
14.83
 7,531,000 14.75 15 14.75 36,100 1,120,900 -19.4
24/07/2024
14.96
 16,209,200 14.71 15.08 14.58 522,200 300,000 4.0
23/07/2024
14.79
 14,187,900 15.54 15.58 14.42 664,900 300,131 6.4
22/07/2024
15.50
 32,697,700 15.33 15.75 15.25 547,800 700,200 -2.8
19/07/2024
15.33
 42,887,000 15 15.46 14.92 258,500 848,400 -10.8
18/07/2024
15
 3,672,200 14.96 15 14.75 640,000 149,500 8.8
17/07/2024
14.88
 10,965,700 14.88 15.25 14.75 604,400 151,300 8.1
16/07/2024
14.88
 4,740,200 14.75 15.04 14.75 2,245,000 15,600 39.9
15/07/2024
14.71
 2,938,500 14.96 15 14.67 29,400 108,100 -1.4
12/07/2024
14.96
 4,261,300 14.92 15 14.83 2,417,000 61,900 42.2
11/07/2024
14.92
 9,295,200 14.92 15.04 14.79 100,900 126,000 -0.5
10/07/2024
14.88
 4,927,400 15 15 14.67 465,800 112,400 6.3
09/07/2024
14.92
 7,756,600 14.79 15 14.75 148,700 57,200 1.6
08/07/2024
14.79
 12,782,900 14.75 15.04 14.75 2,219,200 763,700 25.9
05/07/2024
14.75
 2,531,700 14.71 14.75 14.54 553,700 33,700 9.2
04/07/2024
14.71
 4,743,500 14.67 14.83 14.63 258,800 67,800 3.4
03/07/2024
14.63
 3,468,300 14.58 14.75 14.54 479,400 67,000 7.2
02/07/2024
14.54
 2,731,300 14.46 14.67 14.46 275,400 176,000 1.8
01/07/2024
14.46
 2,303,000 14.33 14.46 14.29 420,800 87,300 5.8
28/06/2024
14.33
 5,434,800 14.38 14.58 14.25 322,300 446,600 -2.1
27/06/2024
14.54
 2,868,300 14.54 14.63 14.46 143,400 245,300 -1.8
26/06/2024
14.63
 4,412,700 14.58 14.63 14.42 348,700 541,500 -3.3
25/06/2024
14.63
 4,193,100 14.63 14.67 14.50 482,000 145,000 5.9
24/06/2024
14.50
 9,992,600 15.04 15.08 14.50 283,100 365,600 -1.5
21/06/2024
15.08
 7,475,400 15.13 15.29 15.04 108,600 207,400 -1.8
20/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2024
15.21
 8,930,200 15.25 15.25 15 371,600 240,700 2.4
19/06/2024
15.04
 8,452,000 15.16 15.20 14.92 111,800 117,300 -0.1
18/06/2024
15.08
 7,922,300 15.20 15.20 15.00 2,032,500 135,200 35.5
17/06/2024
15.04
 9,223,000 15.16 15.16 14.92 62,800 319,300 -4.8
14/06/2024
15.12
 11,910,200 15.41 15.49 15.12 30,200 229,400 -3.8
13/06/2024
15.41
 43,999,800 15.00 15.49 14.96 3,505,000 880,600 49.1
12/06/2024
14.96
 6,745,500 14.76 15.00 14.72 387,700 653,300 -4.8
11/06/2024
14.76
 4,545,700 14.92 15.00 14.72 51,100 131,989 -1.5
10/06/2024
14.88
 13,096,800 14.80 15.08 14.76 59,300 113,600 -1.0
07/06/2024
14.68
 3,479,300 14.84 14.92 14.68 75,000 573,200 -9.1
06/06/2024
14.80
 8,347,800 14.60 14.88 14.56 278,800 709,100 -7.8
05/06/2024
14.60
 4,055,200 14.64 14.72 14.56 118,900 541,200 -7.6
04/06/2024
14.64
 4,463,400 14.72 14.76 14.60 107,300 1,040,800 -16.9
03/06/2024
14.64
 12,042,300 14.39 14.88 14.35 1,125,100 1,868,300 -13.5
31/05/2024
14.31
 3,886,000 14.35 14.43 14.23 70,600 1,807,600 -30.7
30/05/2024
14.35
 6,358,400 14.35 14.39 14.19 217,700 1,251,600 -18.1
29/05/2024
14.35
 4,679,700 14.51 14.51 14.35 633,400 698,700 -1.1
28/05/2024
14.47
 4,456,600 14.43 14.51 14.35 670,300 1,249,800 -10.3
27/05/2024
14.35
 5,790,100 14.39 14.51 14.23 55,800 2,150,800 -37.0
24/05/2024
14.39
 15,598,300 14.60 14.88 14.27 108,900 5,215,800 -91.5
23/05/2024
14.84
 5,060,500 14.72 14.84 14.64 398,700 124,100 5.0
22/05/2024
14.72
 6,154,000 14.92 14.96 14.68 85,600 155,600 -1.3
21/05/2024
14.88
 4,448,700 15.00 15.00 14.76 15,900 9,200 0.1
20/05/2024
14.96
 13,761,500 14.92 15.08 14.92 202,000 471,800 -5.0
17/05/2024
14.92
 12,133,500 14.92 15.12 14.80 753,400 1,101,517 -6.5
16/05/2024
14.88
 9,637,600 14.76 14.92 14.60 2,433,800 1,023,200 25.8
15/05/2024
14.56
 9,486,200 14.76 14.76 14.51 141,500 429,800 -5.2
14/05/2024
14.60
 4,385,800 14.64 14.76 14.51 55,700 416,300 -6.5
13/05/2024
14.60
 5,842,600 14.68 14.88 14.51 105,100 774,100 -12.1
10/05/2024
14.68
 8,319,000 14.76 14.84 14.60 80,100 1,631,600 -28.2
09/05/2024
14.72
 15,535,600 14.43 14.92 14.35 239,400 1,307,500 -19.3
08/05/2024
14.39
 4,167,200 14.35 14.43 14.23 19,400 754,400 -13.0
07/05/2024
14.39
 2,573,500 14.47 14.47 14.27 2,800 310,000 -5.4
06/05/2024
14.43
 4,036,600 14.35 14.51 14.27 132,800 570,400 -7.8
03/05/2024
14.19
 7,855,100 14.39 14.51 14.19 1,522,300 441,200 18.9
02/05/2024
14.31
 1,667,000 14.51 14.56 14.31 24,900 75,600 -0.9
26/04/2024
14.51
 3,090,800 14.31 14.56 14.31 1,030,200 169,600 15.4
25/04/2024
14.56
 4,944,200 14.56 14.60 14.35 2,636,900 251,600 42.6
24/04/2024
14.60
 11,888,100 14.23 14.60 14.19 4,557,300 1,156,000 60.5
23/04/2024
13.99
 6,323,700 14.11 14.27 13.91 1,060,000 697,300 6.4
22/04/2024
14.19
 12,634,100 13.78 14.23 13.62 2,004,500 481,700 26.4
19/04/2024
13.46
 8,460,400 13.74 13.87 13.30 334,700 517,500 -3.1
17/04/2024
13.78
 6,196,500 14.35 14.35 13.78 151,600 671,000 -8.9
16/04/2024
14.27
 16,793,400 14.19 14.39 13.78 353,900 1,911,700 -27.0
15/04/2024
14.19
 12,288,000 14.96 15.12 14.19 266,000 3,435,800 -57.8
12/04/2024
15.16
 10,980,100 14.88 15.16 14.80 1,305,800 1,310,300 0.0
11/04/2024
14.88
 6,870,000 14.68 14.88 14.68 328,000 1,002,000 -12.2
10/04/2024
14.88
 4,267,500 15.12 15.12 14.88 536,000 248,600 5.3
09/04/2024
15.08
 4,445,600 14.88 15.08 14.72 1,160,600 56,700 20.3
08/04/2024
14.80
 11,665,800 14.76 15.08 14.68 454,600 190,500 4.8
05/04/2024
14.76
 9,629,700 14.76 14.88 14.68 317,500 44,700 5.0
04/04/2024
14.92
 11,405,700 15.00 15.04 14.84 1,677,900 37,400 30.2
03/04/2024
15.00
 8,201,800 15.24 15.24 14.96 392,700 358,800 0.6
02/04/2024
15.28
 10,357,500 15.12 15.28 14.84 994,100 1,097,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |