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)
01/04/2024
15.20
 10,017,500 15.41 15.45 15.12 332,100 1,484,500 -21.7
29/03/2024
15.49
 5,775,400 15.57 15.57 15.41 865,100 95,200 14.7
28/03/2024
15.49
 10,132,800 15.73 15.81 15.41 277,000 1,067,700 -15.1
27/03/2024
15.57
 6,029,000 15.57 15.61 15.41 1,083,500 145,500 18.0
26/03/2024
15.53
 10,841,600 15.41 15.57 15.33 593,100 1,838,600 -23.8
25/03/2024
15.41
 17,580,600 15.24 15.61 15.16 607,800 65,100 10.3
22/03/2024
15.20
 17,965,600 15.24 15.61 15.12 874,400 432,200 8.4
21/03/2024
15.20
 9,181,400 15.24 15.28 15.00 231,600 379,300 -2.8
20/03/2024
15.08
 15,977,100 14.76 15.20 14.56 1,152,900 695,600 8.6
19/03/2024
14.76
 4,381,200 14.84 14.92 14.76 34,300 261,800 -4.1
18/03/2024
14.84
 13,698,800 15.41 15.41 14.35 176,700 218,300 -0.8
15/03/2024
15.24
 8,997,700 15.16 15.41 14.96 676,500 92,800 10.9
14/03/2024
15.20
 7,674,300 15.41 15.45 15.08 188,400 264,900 -1.4
13/03/2024
15.41
 7,641,800 15.00 15.41 14.96 543,500 166,700 7.1
12/03/2024
15.00
 7,979,800 15.00 15.16 14.96 138,700 253,100 -2.1
11/03/2024
15.00
 11,033,100 15.04 15.24 14.92 209,500 155,900 1.0
08/03/2024
15.08
 22,061,000 15.61 15.65 15.08 156,300 285,330 -2.5
07/03/2024
15.61
 9,134,900 15.69 15.69 15.53 155,500 191,100 -0.7
06/03/2024
15.65
 7,445,700 15.73 15.93 15.57 122,700 169,100 -0.9
05/03/2024
15.73
 12,293,300 15.89 15.89 15.65 113,300 2,104,400 -38.7
04/03/2024
15.89
 15,039,300 16.14 16.18 15.81 171,600 1,596,550 -28.2
01/03/2024
16.10
 14,281,200 16.10 16.18 15.85 644,600 88,034 11.0
29/02/2024
16.10
 30,155,900 16.22 16.42 15.97 85,200 1,887,200 -36.1
28/02/2024
16.22
 25,599,800 15.61 16.22 15.49 2,520,100 320,500 43.0
27/02/2024
15.53
 15,268,600 15.53 15.65 15.28 1,660,300 3,683,400 -38.7
26/02/2024
15.53
 8,201,000 15.45 15.65 15.37 299,600 1,469,848 -22.4
23/02/2024
15.49
 43,600,000 15.89 16.30 15.49 1,706,700 5,659,500 -78.8
22/02/2024
15.85
 15,643,700 15.81 16.01 15.57 362,467 1,293,700 -18.3
21/02/2024
15.81
 31,792,400 15.20 15.81 15.04 5,107,900 3,227,000 35.8
20/02/2024
15.20
 9,312,600 15.20 15.28 15.12 1,036,600 2,083,034 -19.7
19/02/2024
15.24
 8,778,700 15.33 15.37 15.12 565,400 1,238,800 -12.7
16/02/2024
15.33
 14,361,000 15.33 15.45 15.24 1,134,400 419,400 13.5
15/02/2024
15.28
 25,897,300 15.12 15.53 15.08 2,148,700 2,389,406 -4.7
07/02/2024
15.00
 14,675,200 14.68 15.08 14.68 859,100 1,084,300 -4.2
06/02/2024
14.68
 9,956,100 14.80 14.88 14.68 1,016,630 4,041,800 -54.9
05/02/2024
14.72
 18,712,100 14.19 14.80 14.19 522,600 6,193,000 -100.3
02/02/2024
14.19
 9,172,100 14.51 14.56 14.19 60,100 1,624,637 -27.7
01/02/2024
14.47
 5,055,900 14.47 14.64 14.43 234,000 453,100 -3.9
31/01/2024
14.47
 8,855,600 14.96 14.96 14.43 56,800 504,800 -8.1
30/01/2024
14.84
 7,021,600 14.72 14.96 14.72 714,300 25,900 12.6
29/01/2024
14.72
 2,947,500 14.84 14.92 14.72 126,500 47,600 1.4
26/01/2024
14.84
 3,898,400 14.76 15.00 14.72 181,300 220,200 -0.7
25/01/2024
14.72
 5,630,100 14.84 14.84 14.72 178,600 2,046,400 -34.0
24/01/2024
14.84
 9,177,000 15.04 15.04 14.80 293,700 3,364,400 -56.5
23/01/2024
15.08
 9,420,200 15.12 15.24 15.00 191,600 118,100 1.4
22/01/2024
15.12
 8,796,900 15.08 15.16 14.96 278,100 100,000 3.3
19/01/2024
15.08
 5,649,500 14.96 15.12 14.92 222,400 81,500 2.6
18/01/2024
14.96
 5,369,000 14.88 14.96 14.76 161,000 120,600 0.7
17/01/2024
14.88
 7,453,000 15.04 15.16 14.88 167,200 133,100 0.6
16/01/2024
15.08
 9,333,300 14.76 15.08 14.76 376,300 130,300 4.5
15/01/2024
14.84
 6,963,100 15.20 15.24 14.84 55,000 136,200 -1.5
12/01/2024
15.04
 18,899,600 14.88 15.24 14.72 152,800 294,200 -2.6
11/01/2024
15.00
 18,114,600 15.00 15.41 14.88 837,100 1,826,400 -18.6
10/01/2024
15.00
 24,216,600 14.43 15.08 14.39 482,200 1,418,100 -16.8
09/01/2024
14.39
 10,503,800 14.60 14.64 14.35 31,600 857,500 -14.7
08/01/2024
14.56
 10,132,200 14.76 14.76 14.43 112,000 732,500 -11.1
05/01/2024
14.60
 11,024,500 14.51 14.72 14.39 46,500 69,400 -0.4
04/01/2024
14.51
 30,598,000 14.19 14.76 14.11 408,800 1,936,800 -26.9
03/01/2024
14.15
 7,154,500 13.99 14.15 13.87 154,100 513,900 -6.2
02/01/2024
14.03
 6,970,700 14.15 14.19 13.99 267,000 618,800 -6.1
29/12/2023
14.11
 3,046,800 14.03 14.15 13.99 625,400 334,400 5.1
28/12/2023
14.03
 3,898,200 14.07 14.07 13.91 92,600 35,200 1.0
27/12/2023
14.07
 5,355,700 13.78 14.07 13.78 2,560,600 110,000 42.2
26/12/2023
13.78
 2,029,300 13.83 13.87 13.74 124,000 331,500 -3.5
25/12/2023
13.83
 2,546,800 13.70 13.87 13.70 250,600 441,700 -3.2
22/12/2023
13.70
 2,372,900 13.70 13.74 13.58 162,300 735,700 -9.6
21/12/2023
13.70
 2,096,800 13.70 13.70 13.54 206,800 441,800 -4.0
20/12/2023
13.70
 2,824,600 13.78 13.78 13.66 24,100 528,500 -8.5
19/12/2023
13.78
 2,428,400 13.70 13.78 13.58 215,200 400,600 -3.1
18/12/2023
13.70
 3,076,300 13.74 13.78 13.58 140,400 368,800 -3.9
15/12/2023
13.74
 3,379,900 13.70 13.83 13.66 147,200 336,300 -3.2
14/12/2023
13.70
 3,328,300 13.78 13.95 13.66 416,800 369,400 0.8
13/12/2023
13.78
 3,334,000 14.07 14.11 13.78 111,300 315,400 -3.5
12/12/2023
14.07
 2,415,200 14.07 14.15 13.99 117,200 404,800 -5.0
11/12/2023
14.07
 4,330,200 14.15 14.23 14.07 1,073,100 543,000 9.3
08/12/2023
14.15
 4,736,000 14.23 14.35 14.11 776,000 613,000 2.9
07/12/2023
14.23
 15,077,100 14.15 14.27 13.99 1,086,500 1,526,500 -7.6
06/12/2023
14.15
 14,002,600 13.83 14.27 13.83 463,300 1,089,800 -10.8
05/12/2023
13.83
 4,489,600 13.95 13.99 13.83 563,200 817,400 -4.3
04/12/2023
13.95
 11,159,100 13.87 14.15 13.87 548,100 1,119,400 -9.9
01/12/2023
13.87
 9,186,800 13.78 13.91 13.66 290,500 103,400 3.2
30/11/2023
13.78
 8,676,600 13.66 13.87 13.58 27,800 459,300 -7.3
29/11/2023
13.66
 2,466,900 13.58 13.74 13.54 796,000 101,200 11.7
28/11/2023
13.58
 2,505,600 13.50 13.66 13.38 480,900 70,400 6.8
27/11/2023
13.50
 3,113,700 13.78 13.78 13.50 112,400 62,800 0.8
24/11/2023
13.78
 3,548,100 13.78 13.83 13.58 160,800 26,000 2.3
23/11/2023
13.78
 6,954,700 13.87 14.11 13.78 150,200 770,800 -10.7
22/11/2023
13.87
 2,304,200 13.83 13.95 13.78 210,100 217,900 -0.1
21/11/2023
13.83
 2,615,500 13.95 14.11 13.78 188,300 106,000 1.4
20/11/2023
13.95
 4,721,200 13.78 14.11 13.50 1,965,700 292,300 28.8
17/11/2023
13.78
 7,432,100 14.19 14.31 13.70 306,700 1,106,200 -13.7
16/11/2023
14.19
 5,219,100 14.35 14.35 13.99 0 0 0
15/11/2023
14.35
 9,714,000 14.11 14.51 14.11 1,961,300 1,336,800 10.9
14/11/2023
14.11
 12,503,700 13.99 14.47 13.99 61,900 750,800 -12.1
13/11/2023
13.99
 4,233,300 13.78 13.99 13.70 2,118,800 579,600 26.4
10/11/2023
13.78
 5,916,200 13.87 14.03 13.70 1,957,500 211,400 29.8
09/11/2023
13.87
 5,483,600 13.99 14.15 13.83 710,200 480,400 4.0
08/11/2023
13.99
 8,610,200 13.42 14.19 13.38 547,600 254,700 5.1
07/11/2023
13.42
 3,707,700 13.46 13.58 13.34 141,800 93,500 0.8
06/11/2023
13.46
 4,380,500 13.01 13.58 13.14 404,800 384,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |