Ngân hàng TMCP Tiên Phong (tpb)

18.35
0.40
(2.23%)
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
(2024-04-16) 		0.75 4.26% 143,837,400 1,715,987 30.8
16.60
18.35
18.35
2 tháng
(2024-03-18) 		0.05 0.27% 355,530,100 911,387 16.9
16.60
19.20
18.35
3 tháng
(2024-02-16) 		-0.55 -2.91% 684,394,500 -8,139,642 -161.9
16.60
20
18.35
6 tháng
(2023-11-20) 		1.15 6.69% 1,138,014,000 -27,872,455 -516.7
16.60
20
18.35
12 tháng
(2023-05-22) 		1.32 7.77% 1,968,901,300 -51,245,855 -960.2
15.80
20
18.35
24 tháng
(2022-05-27) 		-2.56 -12.25% 2,950,892,800 -50,914,894 -929.2
12.53
21.37
18.35
36 tháng
(2021-06-01) 		0.22 1.22% 4,267,824,000 -17,453,394 493.1
12.53
27.84
18.35
60 tháng
(2019-06-12) 		8.46 85.51% 4,997,491,730 -12,256,994 529.4
6.36
27.84
18.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 25/07/2023
19
0.35
 13,353,600 18.65 19.25 18.60 400,000 402,700 -0.0
#202 24/07/2023
18.65
-0.05
 7,040,500 18.70 18.80 18.45 240,100 193,300 0.9
#203 21/07/2023
18.70
-0.10
 8,456,700 18.80 18.95 18.60 413,800 46,500 6.9
#204 20/07/2023
18.80
0.05
 11,167,500 18.75 18.80 18.40 1,750,400 2,916,500 -21.4
#205 19/07/2023
18.75
-0.20
 9,140,100 18.95 19.10 18.65 329,700 2,430,800 -39.5
#206 18/07/2023
18.95
0.70
 24,802,600 18.25 18.95 18.20 242,900 2,915,100 -49.4
#207 17/07/2023
18.25
0.10
 4,226,300 18.15 18.25 18.10 976,600 120,000 15.6
#208 14/07/2023
18.15
-0.10
 3,857,600 18.25 18.30 18.05 840,700 17,400 15.0
#209 13/07/2023
18.25
0.10
 4,690,600 18.15 18.30 18.10 688,200 128,400 10.2
#210 12/07/2023
18.15
-0.15
 3,724,200 18.30 18.40 18.15 134,100 217,500 -1.5
#211 11/07/2023
18.30
0.10
 8,860,800 18.20 18.60 18.20 302,100 2,390,800 -38.5
#212 10/07/2023
18.20
0.15
 5,894,900 18.05 18.25 18 480,900 663,600 -3.4
#213 07/07/2023
18.05
-0.15
 4,757,800 18.20 18.20 17.95 111,900 157,100 -0.8
#214 06/07/2023
18.20
0.10
 4,455,200 18.10 18.20 18 1,243,300 319,500 16.7
#215 05/07/2023
18.10
-0.05
 3,860,400 18.15 18.25 18.10 184,900 975,000 -14.3
#216 04/07/2023
18.15
0
 1,761,600 18.15 18.25 18.10 268,100 5,900 4.8
#217 03/07/2023
18.15
0.15
 2,903,600 18 18.25 18.05 150,800 111,900 0.7
#218 30/06/2023
18
-0.20
 2,644,200 18.20 18.20 18 15,900 2,000 0.3
#219 29/06/2023
18.20
-0.25
 3,390,100 18.45 18.50 18.20 164,000 500,000 -6.2
#220 28/06/2023
18.45
0.05
 3,113,700 18.40 18.45 18.30 23,100 1,015,000 -18.3
#221 27/06/2023
18.40
0
 2,754,100 18.40 18.50 18.25 554,400 485,000 1.2
#222 26/06/2023
18.40
-0.10
 3,116,300 18.50 18.65 18.25 56,700 1,015,000 -17.7
#223 23/06/2023
18.50
0.10
 5,959,900 18.40 18.65 18.35 707,000 3,482,000 -51.3
#224 22/06/2023
18.40
0
 5,292,600 18.40 18.75 18.40 74,100 2,774,200 -50.1
#225 21/06/2023
18.40
0.15
 4,232,500 18.25 18.40 18.25 435,300 2,669,900 -40.9
#226 20/06/2023
18.25
-0.05
 2,285,700 18.30 18.35 18.15 239,000 1,100,000 -15.7
#227 19/06/2023
18.30
0.10
 1,542,700 18.20 18.30 18.10 400 11,000 -0.2
#228 16/06/2023
18.20
0.05
 4,859,900 18.15 18.40 18.15 13,500 3,113,300 -56.6
#229 15/06/2023
18.15
0
 2,761,300 18.15 18.20 18.05 316,000 887,100 -10.3
#230 14/06/2023
18.15
0
 3,719,300 18.15 18.45 18.15 171,800 1,200,000 -18.8
#231 13/06/2023
18.15
-0.25
 3,059,200 18.40 18.50 18.15 326,300 743,000 -7.6
#232 12/06/2023
18.40
-0.25
 2,665,800 18.65 18.75 18.25 0 429,200 -7.9
#233 09/06/2023
18.65
0.26
 7,729,200 18.39 19 18.50 500 1,531,200 -28.7
#234 08/06/2023
18.39
-0.47
 7,731,800 18.86 18.93 18.39 0 326,300 -8.5
#235 07/06/2023
18.86
0.32
 9,305,100 18.54 18.93 18.50 17,200 0 0.4
#236 06/06/2023
18.54
-0.22
 10,016,600 18.75 18.93 18.36 37,700 500 1.0
#237 05/06/2023
18.75
-0.14
 9,601,600 18.90 19.76 18.68 33,200 0 0.9
#238 02/06/2023
18.90
0.11
 12,079,200 18.79 19.29 18.50 19,000 21,500 -0.1
#239 01/06/2023
18.79
0.83
 13,565,100 17.96 18.79 17.96 0 6,300 -0.2
#240 31/05/2023
17.96
0.65
 11,085,500 17.31 18.10 17.42 68,800 0 1.7
#241 30/05/2023
17.31
-0.14
 2,890,900 17.46 17.64 17.17 68,600 224,600 -3.8
#242 29/05/2023
17.46
0.47
 6,814,100 16.99 17.57 17.03 0 0 0
#243 26/05/2023
16.99
0.18
 1,359,200 16.81 17.03 16.81 109,000 68,800 0.9
#244 25/05/2023
16.81
-0.07
 987,500 16.88 17.03 16.74 0 116,600 -2.7
#245 24/05/2023
16.88
-0.22
 1,902,400 17.10 17.21 16.88 0 300 -0.0
#246 23/05/2023
17.10
0.07
 4,014,300 17.03 17.31 17.03 0 143,000 -3.4
#247 22/05/2023
17.03
0.22
 4,871,300 16.81 17.24 16.88 104,800 34,000 1.7
#248 19/05/2023
16.81
-0.07
 1,075,500 16.88 16.96 16.67 0 0 0
#249 18/05/2023
16.88
0.18
 1,201,800 16.70 17.03 16.74 0 0 0
#250 17/05/2023
16.70
-0.43
 1,959,500 17.13 17.21 16.70 0 138,800 -3.3
#251 16/05/2023
17.13
-0.04
 1,726,700 17.17 17.21 16.96 0 0 0
#252 15/05/2023
17.17
0.25
 10,104,400 16.92 17.39 16.88 0 0 0
#253 12/05/2023
16.92
-0.04
 1,785,000 16.96 16.99 16.78 49,000 0 1.2
#254 11/05/2023
16.96
-0.11
 1,383,100 17.06 17.13 16.81 0 0 0
#255 10/05/2023
17.06
0.14
 4,225,700 16.92 17.17 16.74 0 3,200 -0.1
#256 09/05/2023
16.92
0.22
 3,221,000 16.70 17.03 16.70 1,400 80,000 -1.8
#257 08/05/2023
16.70
-0.07
 2,727,200 16.78 16.92 16.56 6,000 10,800 -0.1
#258 05/05/2023
16.78
-0.18
 2,076,700 16.96 17.03 16.56 6,300 0 0.1
#259 04/05/2023
16.96
-0.04
 1,847,500 16.99 17.10 16.85 300 1,400 -0.0
#260 28/04/2023
16.99
0.43
 7,161,200 16.56 17.10 16.52 2,100 6,000 -0.1
#261 27/04/2023
16.56
0.04
 1,874,500 16.52 16.70 16.49 3,700 5,400 -0.0
#262 26/04/2023
16.52
0.18
 4,375,100 16.34 16.63 16.17 0 800 -0.0
#263 25/04/2023
16.34
-0.07
 1,385,200 16.42 16.45 16.24 0 2,500 -0.1
#264 24/04/2023
16.42
0.22
 4,773,400 16.20 16.56 16.17 0 3,780 -0.1
#265 21/04/2023
16.20
0.04
 2,604,800 16.17 16.56 16.09 1,050 62,800 -1.4
#266 20/04/2023
16.17
0.11
 851,900 16.06 16.24 15.99 0 0 0
#267 19/04/2023
16.06
-0.32
 1,858,000 16.38 16.52 16.06 3,400 0 0.1
#268 18/04/2023
16.38
-0.14
 1,700,400 16.52 16.74 16.24 0 1,050 -0.0
#269 17/04/2023
16.52
-0.14
 1,630,000 16.67 16.67 16.38 0 0 -0.1
#270 14/04/2023
16.67
0
 7,235,100 16.67 17.10 16.67 75 3,400 -0.1
#271 13/04/2023
16.67
0.07
 2,530,900 16.60 16.81 16.60 114,800 0 2.7
#272 12/04/2023
16.60
0
 3,844,200 16.60 16.74 16.45 200 0 0.0
#273 11/04/2023
16.60
0
 2,703,300 16.60 16.70 16.27 0 0 -2.6
#274 10/04/2023
16.60
0.04
 7,616,400 16.56 16.88 16.38 600 114,875 -2.6
#275 07/04/2023
16.56
-0.04
 4,384,300 16.60 16.74 16.42 78,300 200 1.8
#276 06/04/2023
16.60
0.29
 10,310,100 16.31 16.78 16.24 15,400 0 0.4
#277 05/04/2023
16.31
0.07
 5,448,700 16.24 16.34 16.02 0 600 -0.0
#278 04/04/2023
16.24
-0.11
 3,619,400 16.34 16.45 16.13 3,000 24,700 -0.5
#279 03/04/2023
16.34
0.40
 8,217,100 15.95 16.38 15.99 0 69,000 -1.6
#280 31/03/2023
15.95
0.11
 2,386,600 15.84 16.02 15.88 1,649 0 0.0
#281 30/03/2023
15.84
0.11
 2,554,400 15.73 15.95 15.73 3,400 3,000 0.0
#282 29/03/2023
15.73
0.04
 1,440,900 15.70 15.81 15.63 0 0 -0.0
#283 28/03/2023
15.70
-0.04
 2,007,700 15.73 15.95 15.70 700 1,649 -0.0
#284 27/03/2023
15.73
-0.07
 2,416,500 15.81 15.99 15.73 1 3,400 -0.1
#285 24/03/2023
15.81
-0.04
 2,492,900 15.84 15.95 15.73 900 0 0.0
#286 23/03/2023
15.84
0.18
 2,586,700 15.66 15.91 15.59 352,300 700 7.7
#287 22/03/2023
15.66
0.14
 3,281,600 15.52 15.91 15.59 27,100 0 0.6
#288 21/03/2023
15.52
0
 2,205,300 15.52 15.77 15.41 0 900 -6.5
#289 20/03/2023
15.52
-0.86
 3,893,800 16.38 16.38 15.52 200 352,300 -7.6
#290 17/03/2023
16.38
0.62
 10,696,300 15.77 16.51 15.96 100 27,100 -0.7
#291 16/03/2023
15.77
-0.19
 1,307,900 15.96 15.96 15.77 0 20,600 -0.5
#292 15/03/2023
15.96
0.29
 9,040,600 15.67 16.25 15.73 800 200 0.0
#293 14/03/2023
15.67
-0.06
 6,715,100 15.73 15.83 15.44 390,000 100 9.4
#294 13/03/2023
15.73
0.19
 6,635,000 15.54 15.93 15.31 394,500 7,000 9.4
#295 10/03/2023
15.54
-0.32
 2,711,500 15.86 15.86 15.47 0 800 -0.0
#296 09/03/2023
15.86
0.36
 7,712,500 15.51 15.89 15.47 0 390,000 -9.6
#297 08/03/2023
15.51
0.29
 5,405,400 15.22 15.54 15.09 0 400,000 -9.6
#298 07/03/2023
15.22
0.03
 1,778,600 15.18 15.41 15.15 0 0 2.1
#299 06/03/2023
15.18
0.03
 2,322,000 15.15 15.51 15.18 0 0 2.1
#300 03/03/2023
15.15
-0.26
 2,869,100 15.41 15.57 15.15 0 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |