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)
14/06/2023
14.72
 3,719,300 14.72 14.96 14.72 171,800 1,200,000 -18.8
13/06/2023
14.72
 3,059,200 14.92 15.00 14.72 326,300 743,000 -7.6
12/06/2023
14.92
 2,665,800 15.12 15.20 14.80 0 429,200 -7.9
09/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/3919 (Volume + 39.19%, Ratio=0.39)
09/06/2023
15.12
 7,729,200 14.91 15.41 15.00 500 1,531,200 -28.7
08/06/2023
14.91
 7,731,800 15.29 15.35 14.91 0 326,300 -8.5
07/06/2023
15.29
 9,305,100 15.03 15.35 15.00 17,200 0 0.4
06/06/2023
15.03
 10,016,600 15.20 15.35 14.88 37,700 500 1.0
05/06/2023
15.20
 9,601,600 15.32 16.02 15.15 33,200 0 0.9
02/06/2023
15.32
 12,079,200 15.23 15.64 15.00 19,000 21,500 -0.1
01/06/2023
15.23
 13,565,100 14.56 15.23 14.56 0 6,300 -0.2
31/05/2023
14.56
 11,085,500 14.04 14.68 14.13 68,800 0 1.7
30/05/2023
14.04
 2,890,900 14.16 14.30 13.92 68,600 224,600 -3.8
29/05/2023
14.16
 6,814,100 13.78 14.24 13.81 0 0 0
26/05/2023
13.78
 1,359,200 13.63 13.81 13.63 109,000 68,800 0.9
25/05/2023
13.63
 987,500 13.69 13.81 13.57 0 116,600 -2.7
24/05/2023
13.69
 1,902,400 13.87 13.95 13.69 0 300 -0.0
23/05/2023
13.87
 4,014,300 13.81 14.04 13.81 0 143,000 -3.4
22/05/2023
13.81
 4,871,300 13.63 13.98 13.69 104,800 34,000 1.7
19/05/2023
13.63
 1,075,500 13.69 13.75 13.52 0 0 0
18/05/2023
13.69
 1,201,800 13.54 13.81 13.57 0 0 0
17/05/2023
13.54
 1,959,500 13.89 13.95 13.54 0 138,800 -3.3
16/05/2023
13.89
 1,726,700 13.92 13.95 13.75 0 0 0
15/05/2023
13.92
 10,104,400 13.72 14.10 13.69 0 0 0
12/05/2023
13.72
 1,785,000 13.75 13.78 13.60 49,000 0 1.2
11/05/2023
13.75
 1,383,100 13.84 13.89 13.63 0 0 0
10/05/2023
13.84
 4,225,700 13.72 13.92 13.57 0 3,200 -0.1
09/05/2023
13.72
 3,221,000 13.54 13.81 13.54 1,400 80,000 -1.8
08/05/2023
13.54
 2,727,200 13.60 13.72 13.43 6,000 10,800 -0.1
05/05/2023
13.60
 2,076,700 13.75 13.81 13.43 6,300 0 0.1
04/05/2023
13.75
 1,847,500 13.78 13.87 13.66 300 1,400 -0.0
28/04/2023
13.78
 7,161,200 13.43 13.87 13.40 2,100 6,000 -0.1
27/04/2023
13.43
 1,874,500 13.40 13.54 13.37 3,700 5,400 -0.0
26/04/2023
13.40
 4,375,100 13.25 13.49 13.11 0 800 -0.0
25/04/2023
13.25
 1,385,200 13.31 13.34 13.17 0 2,500 -0.1
24/04/2023
13.31
 4,773,400 13.14 13.43 13.11 0 3,780 -0.1
21/04/2023
13.14
 2,604,800 13.11 13.43 13.05 1,050 62,800 -1.4
20/04/2023
13.11
 851,900 13.02 13.17 12.96 0 0 0
19/04/2023
13.02
 1,858,000 13.28 13.40 13.02 3,400 0 0.1
18/04/2023
13.28
 1,700,400 13.40 13.57 13.17 0 1,050 -0.0
17/04/2023
13.40
 1,630,000 13.52 13.52 13.28 0 0 -0.1
14/04/2023
13.52
 7,235,100 13.52 13.87 13.52 75 3,400 -0.1
13/04/2023
13.52
 2,530,900 13.46 13.63 13.46 114,800 0 2.7
12/04/2023
13.46
 3,844,200 13.46 13.57 13.34 200 0 0.0
11/04/2023
13.46
 2,703,300 13.46 13.54 13.20 0 0 -2.6
10/04/2023
13.46
 7,616,400 13.43 13.69 13.28 600 114,875 -2.6
07/04/2023
13.43
 4,384,300 13.46 13.57 13.31 78,300 200 1.8
06/04/2023
13.46
 10,310,100 13.22 13.60 13.17 15,400 0 0.4
05/04/2023
13.22
 5,448,700 13.17 13.25 12.99 0 600 -0.0
04/04/2023
13.17
 3,619,400 13.25 13.34 13.08 3,000 24,700 -0.5
03/04/2023
13.25
 8,217,100 12.93 13.28 12.96 0 69,000 -1.6
31/03/2023
12.93
 2,386,600 12.85 12.99 12.87 1,649 0 0.0
30/03/2023
12.85
 2,554,400 12.76 12.93 12.76 3,400 3,000 0.0
29/03/2023
12.76
 1,440,900 12.73 12.82 12.67 0 0 -0.0
28/03/2023
12.73
 2,007,700 12.76 12.93 12.73 700 1,649 -0.0
27/03/2023
12.76
 2,416,500 12.82 12.96 12.76 1 3,400 -0.1
24/03/2023
12.82
 2,492,900 12.85 12.93 12.76 900 0 0.0
23/03/2023
12.85
 2,586,700 12.70 12.90 12.64 352,300 700 7.7
22/03/2023
12.70
 3,281,600 12.58 12.90 12.64 27,100 0 0.6
21/03/2023
12.58
 2,205,300 12.58 12.79 12.50 0 900 -6.5
20/03/2023: Cổ tức tiền mặt tỉ lệ: 25%
20/03/2023
12.58
 3,893,800 13.28 13.28 12.58 200 352,300 -7.6
17/03/2023
13.28
 10,696,300 12.78 13.39 12.94 100 27,100 -0.7
16/03/2023
12.78
 1,307,900 12.94 12.94 12.78 0 20,600 -0.5
15/03/2023
12.94
 9,040,600 12.70 13.18 12.76 800 200 0.0
14/03/2023
12.70
 6,715,100 12.76 12.84 12.52 390,000 100 9.4
13/03/2023
12.76
 6,635,000 12.60 12.91 12.42 394,500 7,000 9.4
10/03/2023
12.60
 2,711,500 12.86 12.86 12.55 0 800 -0.0
09/03/2023
12.86
 7,712,500 12.57 12.89 12.55 0 390,000 -9.6
08/03/2023
12.57
 5,405,400 12.34 12.60 12.23 0 400,000 -9.6
07/03/2023
12.34
 1,778,600 12.31 12.49 12.28 0 0 2.1
06/03/2023
12.31
 2,322,000 12.28 12.57 12.31 0 0 2.1
03/03/2023
12.28
 2,869,100 12.49 12.63 12.28 0 0 2.1
02/03/2023
12.49
 2,696,900 12.60 12.70 12.49 89,600 0 2.1
01/03/2023
12.60
 4,259,000 12.23 12.65 12.13 131,400 0 3.2
28/02/2023
12.23
 2,093,100 12.21 12.39 12.23 502,600 0 11.7
27/02/2023
12.21
 3,119,800 12.34 12.39 12.10 19,840 0 0.5
24/02/2023
12.34
 2,352,900 12.60 12.70 12.34 100,000 375,800 -6.5
23/02/2023
12.60
 4,538,600 12.36 12.60 12.23 0 300,000 -7.2
22/02/2023
12.36
 4,053,900 13.02 13.02 12.36 0 343,000 -8.1
21/02/2023
13.02
 11,404,800 12.91 13.18 12.76 0 100,000 -2.5
20/02/2023
12.91
 8,701,300 12.52 12.91 12.49 195,850 0 4.8
17/02/2023
12.52
 4,451,900 12.60 12.65 12.44 104,200 0 2.5
16/02/2023
12.60
 3,654,400 12.49 12.60 12.42 310,000 0 7.4
15/02/2023
12.49
 6,781,300 12.34 12.78 12.31 0 50 -0.0
14/02/2023
12.34
 2,689,800 12.07 12.39 12.23 400 300,000 -7.0
13/02/2023
12.07
 4,326,300 12.36 12.44 11.94 4,879 310,000 -7.0
10/02/2023
12.36
 4,093,100 12.73 12.86 12.36 16,421 0 0.4
09/02/2023
12.73
 10,387,600 12.91 13.20 12.73 90,000 400 2.2
08/02/2023
12.91
 6,007,800 12.81 13.07 12.81 30,000 1,100 0.7
07/02/2023
12.81
 17,624,400 12.65 13.10 12.63 600 20,200 -0.5
06/02/2023
12.65
 4,563,500 12.60 12.70 12.47 50,000 90,000 -1.0
03/02/2023
12.60
 5,938,200 12.55 12.60 12.36 460 30,000 -0.7
02/02/2023
12.55
 8,033,700 12.44 12.65 12.34 0 600 -0.0
01/02/2023
12.44
 14,496,400 13.12 13.33 12.23 5,400 50,000 -1.1
31/01/2023
13.12
 16,661,100 12.55 13.12 12.31 47,000 460 1.2
30/01/2023
12.55
 8,372,400 12.86 12.86 12.49 558,700 550,000 0.2
27/01/2023
12.86
 12,821,500 12.60 13.02 12.60 21,871 5,400 0.4
19/01/2023
12.60
 13,448,400 12.39 12.68 12.21 881,300 47,000 20.0
18/01/2023
12.39
 10,092,300 12.07 12.49 12.10 231,652 8,700 5.3
17/01/2023
12.07
 13,155,800 11.55 12.07 11.60 6,500 21,871 -0.4
16/01/2023
11.55
 2,962,600 11.76 11.81 11.55 11,500 881,300 -19.1

Chính sách bảo mật | Điều khoản sử dụng |