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)
03/11/2023
13.01
 5,735,600 13.30 13.50 13.01 274,100 218,900 0.9
02/11/2023
13.30
 7,603,800 12.81 13.54 13.01 132,000 295,700 -2.7
01/11/2023
12.81
 3,183,400 12.81 12.93 12.65 256,800 334,500 -1.2
31/10/2023
12.81
 2,935,200 12.97 13.06 12.81 338,100 179,100 2.5
30/10/2023
12.97
 4,288,500 13.14 13.26 12.97 183,100 115,400 1.1
27/10/2023
13.14
 2,254,000 12.97 13.22 12.89 60,500 117,900 -0.9
26/10/2023
12.97
 6,938,900 13.58 13.58 12.69 290,600 848,400 -9.0
25/10/2023
13.58
 4,184,700 13.62 13.70 13.46 216,800 356,000 -2.3
24/10/2023
13.62
 4,260,800 13.34 13.66 13.34 228,300 79,400 2.5
23/10/2023
13.34
 4,555,200 13.38 13.58 13.26 114,500 890,900 -12.8
20/10/2023
13.38
 2,685,900 13.10 13.42 13.06 319,300 127,600 3.1
19/10/2023
13.10
 2,472,900 13.18 13.22 13.01 354,000 269,500 1.4
18/10/2023
13.18
 5,437,800 13.38 13.46 12.93 392,800 50,400 5.6
17/10/2023
13.38
 3,429,200 13.62 13.74 13.38 111,200 21,900 1.5
16/10/2023
13.62
 4,724,900 13.99 13.99 13.58 13,300 679,500 -11.3
13/10/2023
13.99
 7,508,500 13.95 14.07 13.74 2,400 208,900 -3.5
12/10/2023
13.95
 5,222,800 13.58 13.95 13.58 95,000 371,000 -4.6
11/10/2023
13.58
 3,217,900 13.58 13.66 13.50 169,600 92,100 1.3
10/10/2023
13.58
 4,293,100 13.66 13.78 13.58 253,700 335,200 -1.4
09/10/2023
13.66
 4,907,100 13.62 13.83 13.54 31,100 456,400 -7.2
06/10/2023
13.62
 4,441,500 13.42 13.66 13.38 349,900 17,600 5.5
05/10/2023
13.42
 3,336,200 13.46 13.70 13.38 78,000 464,400 -6.4
04/10/2023
13.46
 3,541,500 13.54 13.78 13.38 278,300 455,800 -3.0
03/10/2023
13.54
 7,810,600 14.19 14.19 13.54 168,900 291,100 -2.1
02/10/2023
14.19
 4,168,100 14.47 14.51 14.19 182,900 148,600 0.6
29/09/2023
14.47
 3,984,200 14.64 14.68 14.43 607,000 251,300 6.4
28/09/2023
14.64
 6,388,200 14.43 14.68 13.99 1,302,900 1,170,700 2.5
27/09/2023
14.43
 5,750,800 14.35 14.47 14.11 1,121,500 189,500 16.4
26/09/2023
14.35
 7,202,100 14.60 14.80 14.35 1,191,900 396,200 14.4
25/09/2023
14.60
 6,148,800 15.04 15.16 14.60 1,035,200 183,100 15.8
22/09/2023
15.04
 8,917,400 15.45 15.45 14.88 744,900 538,400 3.8
21/09/2023
15.45
 5,544,300 15.81 15.85 15.45 776,900 349,300 8.2
20/09/2023
15.81
 14,284,100 15.45 15.89 15.28 591,900 180,200 8.0
19/09/2023
15.45
 6,063,000 15.37 15.49 15.20 574,200 166,300 7.7
18/09/2023
15.37
 5,313,200 15.57 15.57 15.24 0 0 0
15/09/2023
15.57
 4,832,500 15.41 15.65 15.45 309,100 196,500 2.1
14/09/2023
15.41
 5,652,300 15.61 15.81 15.41 364,600 497,900 -2.5
13/09/2023
15.61
 5,524,300 15.57 15.69 15.37 317,600 657,400 -6.5
12/09/2023
15.57
 9,025,800 15.37 15.57 15.24 507,700 222,400 5.4
11/09/2023
15.37
 10,189,800 15.73 15.89 15.33 636,600 1,527,000 -17.2
08/09/2023
15.73
 6,024,300 15.93 15.97 15.73 358,300 1,081,600 -14.1
07/09/2023
15.93
 16,379,000 16.01 16.30 15.85 185,100 2,572,400 -47.6
06/09/2023
16.01
 11,948,100 15.93 16.01 15.53 1,352,000 206,900 22.5
05/09/2023
15.93
 9,227,200 15.89 16.10 15.89 271,000 2,230,600 -38.7
31/08/2023
15.89
 5,939,500 15.85 15.97 15.69 1,220,500 912,300 6.0
30/08/2023
15.85
 21,992,900 15.41 15.85 15.41 399,300 764,600 -7.0
29/08/2023
15.41
 6,935,300 15.41 15.49 15.28 227,800 211,000 0.3
28/08/2023
15.41
 7,206,500 15.28 15.45 15.24 237,900 226,300 0.3
25/08/2023
15.28
 3,737,000 15.24 15.28 15.08 178,200 319,100 -2.6
24/08/2023
15.24
 10,067,900 15.00 15.33 14.88 1,225,900 906,700 6.2
23/08/2023
15.00
 5,560,400 15.04 15.12 14.88 41,900 273,200 -4.3
22/08/2023
15.04
 4,103,300 15.00 15.08 14.76 122,600 149,200 -0.5
21/08/2023
15.00
 8,195,100 14.68 15.08 14.64 1,281,300 199,500 19.9
18/08/2023
14.68
 11,563,300 15.28 15.28 14.60 2,858,400 563,100 41.9
17/08/2023
15.28
 5,848,800 15.49 15.53 15.24 25,600 321,400 -5.6
16/08/2023
15.49
 8,494,700 15.41 15.53 15.24 22,500 104,000 -1.5
15/08/2023
15.41
 12,072,000 15.12 15.53 15.04 277,800 382,900 -2.0
14/08/2023
15.12
 5,485,400 15.12 15.16 15.00 377,600 248,900 2.4
11/08/2023
15.12
 5,338,000 15.00 15.12 14.80 83,600 156,600 -1.3
10/08/2023
15.00
 5,798,400 15.28 15.33 14.96 33,500 442,100 -7.7
09/08/2023
15.28
 5,495,600 15.41 15.49 15.20 49,300 162,100 -2.1
08/08/2023
15.41
 6,314,100 15.65 15.73 15.37 186,100 229,600 -0.8
07/08/2023
15.65
 17,746,100 15.37 15.77 15.37 382,700 1,684,500 -25.3
04/08/2023
15.37
 12,267,000 14.96 15.41 14.96 349,300 195,300 2.9
03/08/2023
14.96
 6,907,200 15.33 15.41 14.92 155,900 319,400 -3.1
02/08/2023
15.33
 6,633,500 15.24 15.41 15.16 83,900 819,100 -13.8
01/08/2023
15.24
 14,475,300 15.20 15.61 15.20 105,200 101,000 0.1
31/07/2023
15.20
 5,197,200 15.16 15.28 15.08 89,400 287,400 -3.7
28/07/2023
15.16
 7,177,700 15.04 15.24 14.96 460,100 314,100 2.8
27/07/2023
15.04
 6,659,700 15.24 15.28 14.92 244,700 290,900 -0.9
26/07/2023
15.24
 6,632,400 15.41 15.41 15.16 133,600 159,300 -0.5
25/07/2023
15.41
 13,353,600 15.12 15.61 15.08 400,000 402,700 -0.0
24/07/2023
15.12
 7,040,500 15.16 15.24 14.96 240,100 193,300 0.9
21/07/2023
15.16
 8,456,700 15.24 15.37 15.08 413,800 46,500 6.9
20/07/2023
15.24
 11,167,500 15.20 15.24 14.92 1,750,400 2,916,500 -21.4
19/07/2023
15.20
 9,140,100 15.37 15.49 15.12 329,700 2,430,800 -39.5
18/07/2023
15.37
 24,802,600 14.80 15.37 14.76 242,900 2,915,100 -49.4
17/07/2023
14.80
 4,226,300 14.72 14.80 14.68 976,600 120,000 15.6
14/07/2023
14.72
 3,857,600 14.80 14.84 14.64 840,700 17,400 15.0
13/07/2023
14.80
 4,690,600 14.72 14.84 14.68 688,200 128,400 10.2
12/07/2023
14.72
 3,724,200 14.84 14.92 14.72 134,100 217,500 -1.5
11/07/2023
14.84
 8,860,800 14.76 15.08 14.76 302,100 2,390,800 -38.5
10/07/2023
14.76
 5,894,900 14.64 14.80 14.60 480,900 663,600 -3.4
07/07/2023
14.64
 4,757,800 14.76 14.76 14.56 111,900 157,100 -0.8
06/07/2023
14.76
 4,455,200 14.68 14.76 14.60 1,243,300 319,500 16.7
05/07/2023
14.68
 3,860,400 14.72 14.80 14.68 184,900 975,000 -14.3
04/07/2023
14.72
 1,761,600 14.72 14.80 14.68 268,100 5,900 4.8
03/07/2023
14.72
 2,903,600 14.60 14.80 14.64 150,800 111,900 0.7
30/06/2023
14.60
 2,644,200 14.76 14.76 14.60 15,900 2,000 0.3
29/06/2023
14.76
 3,390,100 14.96 15.00 14.76 164,000 500,000 -6.2
28/06/2023
14.96
 3,113,700 14.92 14.96 14.84 23,100 1,015,000 -18.3
27/06/2023
14.92
 2,754,100 14.92 15.00 14.80 554,400 485,000 1.2
26/06/2023
14.92
 3,116,300 15.00 15.12 14.80 56,700 1,015,000 -17.7
23/06/2023
15.00
 5,959,900 14.92 15.12 14.88 707,000 3,482,000 -51.3
22/06/2023
14.92
 5,292,600 14.92 15.20 14.92 74,100 2,774,200 -50.1
21/06/2023
14.92
 4,232,500 14.80 14.92 14.80 435,300 2,669,900 -40.9
20/06/2023
14.80
 2,285,700 14.84 14.88 14.72 239,000 1,100,000 -15.7
19/06/2023
14.84
 1,542,700 14.76 14.84 14.68 400 11,000 -0.2
16/06/2023
14.76
 4,859,900 14.72 14.92 14.72 13,500 3,113,300 -56.6
15/06/2023
14.72
 2,761,300 14.72 14.76 14.64 316,000 887,100 -10.3

Chính sách bảo mật | Điều khoản sử dụng |